Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.97 | 48.37 | 47.97 | 48.24 | 420,784 | +0.19(+0.40%) |
Feb 25, 2022 | 47.85 | 48.05 | 47.85 | 48.05 | 92,646 | +0.14(+0.29%) |
Feb 24, 2022 | 47.86 | 47.97 | 47.66 | 47.91 | 101,308 | -0.17(-0.35%) |
Feb 23, 2022 | 48.26 | 48.27 | 48.08 | 48.08 | 396,678 | -0.20(-0.41%) |
Feb 22, 2022 | 48.18 | 48.26 | 48.14 | 48.28 | 90,791 | -0.05(-0.10%) |
Feb 18, 2022 | 48.33 | 0 | -0.06(-0.12%) | |||
Feb 17, 2022 | 48.29 | 48.49 | 48.29 | 48.39 | 93,473 | -0.01(-0.02%) |
Feb 16, 2022 | 48.21 | 48.40 | 48.21 | 48.40 | 61,015 | +0.21(+0.44%) |
Feb 15, 2022 | 48.02 | 48.24 | 48.01 | 48.19 | 51,436 | +0.21(+0.44%) |
Feb 14, 2022 | 48.20 | 48.20 | 47.91 | 47.98 | 91,787 | -0.51(-1.05%) |
Feb 11, 2022 | 48.42 | 48.54 | 48.29 | 48.49 | 115,663 | +0.12(+0.25%) |
Feb 10, 2022 | 48.43 | 48.76 | 48.32 | 48.37 | 88,592 | -0.39(-0.80%) |
Feb 09, 2022 | 48.75 | 48.88 | 48.70 | 48.76 | 150,951 | +0.16(+0.33%) |
Feb 08, 2022 | 48.57 | 48.62 | 48.44 | 48.60 | 78,173 | -0.29(-0.59%) |
Feb 07, 2022 | 48.87 | 48.93 | 48.75 | 48.89 | 56,576 | -0.09(-0.18%) |
Feb 04, 2022 | 48.86 | 49.02 | 48.86 | 48.98 | 70,990 | -0.21(-0.43%) |
Feb 03, 2022 | 49.11 | 49.24 | 49.19 | 60,432 | -0.04(-0.08%) | |
Feb 02, 2022 | 49.26 | 49.30 | 49.16 | 49.23 | 66,570 | +0.11(+0.22%) |
Feb 01, 2022 | 49.09 | 49.16 | 48.90 | 49.12 | 629,679 | +0.19(+0.39%) |
Jan 31, 2022 | 48.69 | 48.99 | 48.69 | 48.93 | 79,841 | +0.20(+0.41%) |
Jan 28, 2022 | 48.80 | 48.80 | 48.57 | 48.73 | 274,304 | -0.05(-0.10%) |
Jan 27, 2022 | 48.91 | 48.91 | 48.62 | 48.78 | 283,616 | -0.29(-0.59%) |
Jan 26, 2022 | 49.42 | 49.49 | 49.07 | 49.07 | 151,702 | -0.43(-0.87%) |
Jan 25, 2022 | 49.55 | 49.55 | 49.40 | 49.50 | 429,190 | -0.08(-0.16%) |
Jan 24, 2022 | 49.64 | 49.69 | 49.54 | 49.58 | 487,124 | -0.12(-0.24%) |
Jan 21, 2022 | 49.91 | 49.91 | 49.70 | 49.70 | 57,463 | +0.23(+0.46%) |
Jan 20, 2022 | 49.74 | 49.74 | 49.47 | 49.47 | 128,315 | -0.11(-0.22%) |
Jan 19, 2022 | 49.61 | 49.66 | 49.55 | 49.58 | 126,877 | +0.25(+0.51%) |
Jan 18, 2022 | 49.71 | 49.77 | 49.32 | 49.33 | 223,365 | -0.63(-1.26%) |
Jan 14, 2022 | 49.96 | 0 | -0.37(-0.73%) | |||
Jan 13, 2022 | 50.42 | 50.42 | 50.33 | 50.33 | 96,693 | +0.12(+0.24%) |
Jan 12, 2022 | 50.11 | 50.25 | 50.01 | 50.21 | 196,681 | +0.43(+0.86%) |
Jan 11, 2022 | 49.56 | 49.79 | 49.51 | 49.78 | 57,838 | +0.17(+0.34%) |
Jan 10, 2022 | 49.36 | 49.61 | 49.36 | 49.61 | 530,228 | -0.04(-0.08%) |
Jan 07, 2022 | 49.66 | 49.72 | 49.55 | 49.65 | 182,801 | +0.23(+0.46%) |
Jan 06, 2022 | 49.58 | 49.64 | 49.41 | 49.42 | 186,835 | -0.27(-0.54%) |
Jan 05, 2022 | 49.93 | 49.96 | 49.65 | 49.69 | 128,740 | -0.06(-0.12%) |
Jan 04, 2022 | 49.78 | 49.92 | 49.66 | 49.75 | 81,808 | +0.04(+0.08%) |
Jan 03, 2022 | 50.06 | 50.06 | 49.64 | 49.71 | 383,117 | -0.53(-1.05%) |
Dec 31, 2021 | 50.14 | 50.30 | 50.13 | 50.24 | 59,649 | +0.18(+0.36%) |
Dec 30, 2021 | 50.15 | 50.15 | 50.01 | 50.06 | 55,065 | -0.06(-0.12%) |
Dec 29, 2021 | 50.14 | 50.22 | 50.03 | 50.12 | 69,099 | -0.07(-0.14%) |
Dec 28, 2021 | 50.28 | 50.28 | 50.13 | 50.19 | 104,943 | -0.01(-0.02%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.10 | 50.20 | 124,360 | -0.10(-0.20%) |
Dec 23, 2021 | 50.20 | 50.30 | 50.12 | 50.30 | 112,711 | -0.09(-0.18%) |
Dec 22, 2021 | 50.33 | 50.42 | 50.21 | 50.39 | 236,934 | +0.17(+0.34%) |
Dec 21, 2021 | 50.75 | 50.75 | 50.17 | 50.22 | 385,465 | -0.20(-0.40%) |
Dec 20, 2021 | 50.58 | 50.61 | 50.41 | 50.42 | 162,564 | -0.06(-0.12%) |
Dec 17, 2021 | 50.73 | 50.73 | 50.48 | 50.48 | 56,478 | -0.24(-0.47%) |
Dec 16, 2021 | 50.63 | 50.75 | 50.58 | 50.72 | 96,206 | +0.10(+0.19%) |
Dec 15, 2021 | 50.42 | 50.64 | 50.32 | 50.62 | 71,492 | +0.15(+0.30%) |
Dec 14, 2021 | 50.68 | 50.68 | 50.41 | 50.47 | 87,253 | -0.17(-0.33%) |
Dec 13, 2021 | 50.74 | 50.83 | 50.59 | 50.64 | 340,477 | -0.09(-0.18%) |
Dec 10, 2021 | 50.66 | 50.74 | 50.57 | 50.73 | 77,769 | +0.03(+0.06%) |
Dec 09, 2021 | 50.67 | 50.70 | 50.56 | 50.70 | 69,364 | -0.02(-0.04%) |
Dec 08, 2021 | 50.65 | 50.73 | 50.55 | 50.72 | 44,702 | +0.14(+0.28%) |
Dec 07, 2021 | 50.51 | 50.58 | 49.87 | 50.58 | 94,801 | +0.03(+0.06%) |
Dec 06, 2021 | 50.57 | 50.58 | 50.41 | 50.55 | 108,307 | -0.12(-0.24%) |
Dec 03, 2021 | 50.46 | 50.71 | 50.35 | 50.67 | 109,717 | +0.12(+0.24%) |
Dec 02, 2021 | 50.71 | 50.74 | 49.50 | 50.55 | 88,264 | -0.08(-0.16%) |