Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.04 | 50.30 | 50.04 | 50.30 | 2,717,201 | +0.34(+0.68%) |
Feb 25, 2022 | 49.99 | 49.96 | 49.89 | 49.96 | 2,700,971 | -0.07(-0.13%) |
Feb 24, 2022 | 50.06 | 50.10 | 49.98 | 50.02 | 3,200,331 | +0.04(+0.07%) |
Feb 23, 2022 | 49.96 | 50.00 | 49.92 | 49.99 | 3,257,399 | -0.02(-0.04%) |
Feb 22, 2022 | 49.91 | 50.02 | 49.91 | 50.01 | 3,814,684 | -0.22(-0.43%) |
Feb 18, 2022 | 50.22 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.96 | 50.09 | 49.96 | 50.06 | 2,677,847 | +0.08(+0.17%) |
Feb 16, 2022 | 49.97 | 49.99 | 49.89 | 49.98 | 3,695,084 | +0.10(+0.21%) |
Feb 15, 2022 | 49.85 | 49.88 | 49.82 | 49.88 | 4,880,632 | -0.01(-0.02%) |
Feb 14, 2022 | 49.92 | 50.01 | 49.80 | 49.88 | 6,704,500 | -0.25(-0.50%) |
Feb 11, 2022 | 50.00 | 50.16 | 49.85 | 50.14 | 4,474,615 | +0.22(+0.45%) |
Feb 10, 2022 | 50.10 | 50.12 | 49.88 | 49.91 | 5,273,364 | -0.36(-0.71%) |
Feb 09, 2022 | 50.24 | 50.33 | 50.21 | 50.27 | 8,131,530 | +0.13(+0.26%) |
Feb 08, 2022 | 50.11 | 50.17 | 50.10 | 50.14 | 10,576,068 | -0.15(-0.30%) |
Feb 07, 2022 | 50.24 | 50.31 | 50.17 | 50.29 | 9,604,669 | -0.13(-0.26%) |
Feb 04, 2022 | 50.46 | 50.47 | 50.34 | 50.42 | 2,717,119 | -0.19(-0.37%) |
Feb 03, 2022 | 50.67 | 50.57 | 50.61 | 2,812,062 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.91 | 51.00 | 50.91 | 50.93 | 2,546,916 | +0.04(+0.07%) |
Feb 01, 2022 | 50.98 | 50.98 | 50.82 | 50.90 | 3,840,577 | -0.04(-0.08%) |
Jan 31, 2022 | 50.95 | 50.94 | 3,535,561 | -0.19(-0.37%) | ||
Jan 28, 2022 | 51.04 | 51.14 | 51.03 | 51.12 | 2,213,467 | +0.04(+0.07%) |
Jan 27, 2022 | 51.08 | 51.14 | 51.08 | 51.09 | 2,403,310 | +0.11(+0.22%) |
Jan 26, 2022 | 51.11 | 51.15 | 50.97 | 50.97 | 3,152,511 | -0.18(-0.35%) |
Jan 25, 2022 | 51.22 | 51.26 | 51.15 | 51.15 | 2,569,904 | -0.13(-0.26%) |
Jan 24, 2022 | 51.28 | 51.33 | 51.26 | 51.28 | 2,836,053 | +0.01(+0.02%) |
Jan 21, 2022 | 51.29 | 51.33 | 51.26 | 51.27 | 3,016,599 | +0.10(+0.20%) |
Jan 20, 2022 | 51.16 | 51.18 | 51.14 | 51.17 | 2,235,799 | +0.14(+0.28%) |
Jan 19, 2022 | 51.02 | 51.06 | 51.00 | 51.03 | 2,801,195 | +0.00(+0.00%) |
Jan 18, 2022 | 51.09 | 51.13 | 50.99 | 51.03 | 4,554,735 | -0.25(-0.49%) |
Jan 14, 2022 | 51.28 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.37 | 51.43 | 51.34 | 51.41 | 4,024,733 | +0.08(+0.15%) |
Jan 12, 2022 | 51.38 | 51.40 | 51.31 | 51.33 | 8,440,466 | +0.07(+0.13%) |
Jan 11, 2022 | 51.20 | 51.26 | 51.19 | 51.26 | 3,369,646 | +0.02(+0.04%) |
Jan 10, 2022 | 51.19 | 51.26 | 51.17 | 51.25 | 3,068,879 | -0.05(-0.09%) |
Jan 07, 2022 | 51.33 | 51.33 | 51.22 | 51.29 | 2,670,672 | +0.01(+0.02%) |
Jan 06, 2022 | 51.29 | 51.30 | 51.25 | 51.28 | 3,299,894 | -0.11(-0.22%) |
Jan 05, 2022 | 51.45 | 51.48 | 51.38 | 51.40 | 3,827,416 | -0.10(-0.20%) |
Jan 04, 2022 | 51.49 | 51.53 | 51.44 | 51.50 | 3,307,139 | -0.01(-0.02%) |
Jan 03, 2022 | 51.53 | 51.57 | 51.48 | 51.51 | 4,122,015 | -0.14(-0.27%) |
Dec 31, 2021 | 51.65 | 51.70 | 51.64 | 51.65 | 2,265,734 | +0.00(+0.00%) |
Dec 30, 2021 | 51.66 | 51.66 | 51.62 | 51.65 | 3,622,111 | +0.05(+0.09%) |
Dec 29, 2021 | 51.66 | 51.66 | 51.55 | 51.60 | 12,663,529 | -0.21(-0.40%) |
Dec 28, 2021 | 51.82 | 51.83 | 51.79 | 51.81 | 3,457,181 | -0.02(-0.04%) |
Dec 27, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 4,605,822 | -0.01(-0.02%) |
Dec 23, 2021 | 51.83 | 51.85 | 51.76 | 51.84 | 2,817,190 | -0.11(-0.22%) |
Dec 22, 2021 | 51.93 | 51.95 | 51.89 | 51.95 | 2,709,777 | +0.04(+0.07%) |
Dec 21, 2021 | 52.11 | 52.13 | 51.89 | 51.91 | 2,382,214 | -0.26(-0.51%) |
Dec 20, 2021 | 52.17 | 52.26 | 52.14 | 52.18 | 2,799,966 | -0.05(-0.09%) |
Dec 17, 2021 | 52.20 | 52.24 | 52.19 | 52.22 | 2,043,582 | +0.15(+0.28%) |
Dec 16, 2021 | 52.06 | 52.19 | 52.05 | 52.08 | 2,334,210 | -0.08(-0.16%) |
Dec 15, 2021 | 52.14 | 52.21 | 52.10 | 52.16 | 2,694,840 | -0.08(-0.15%) |
Dec 14, 2021 | 52.22 | 52.24 | 52.18 | 52.24 | 2,491,308 | -0.02(-0.04%) |
Dec 13, 2021 | 52.20 | 52.28 | 52.19 | 52.26 | 2,140,627 | +0.12(+0.23%) |
Dec 10, 2021 | 52.16 | 52.18 | 52.11 | 52.14 | 2,248,461 | +0.00(+0.00%) |
Dec 09, 2021 | 52.12 | 52.17 | 52.04 | 52.14 | 4,433,928 | +0.15(+0.28%) |
Dec 08, 2021 | 52.05 | 52.09 | 52.00 | 52.00 | 2,146,018 | -0.05(-0.10%) |
Dec 07, 2021 | 52.10 | 52.17 | 52.05 | 52.05 | 2,382,526 | -0.12(-0.23%) |
Dec 06, 2021 | 52.20 | 52.24 | 52.17 | 52.17 | 3,160,164 | -0.03(-0.05%) |
Dec 03, 2021 | 52.04 | 52.24 | 52.04 | 52.20 | 1,958,698 | +0.08(+0.16%) |
Dec 02, 2021 | 52.20 | 52.21 | 52.09 | 52.11 | 2,338,022 | +0.03(+0.05%) |