Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.88 | 48.03 | 47.88 | 47.97 | 1,387,673 | +0.22(+0.47%) |
Feb 25, 2022 | 47.65 | 47.75 | 47.61 | 47.75 | 1,834,916 | +0.10(+0.22%) |
Feb 24, 2022 | 47.74 | 47.76 | 47.61 | 47.64 | 2,068,177 | +0.06(+0.12%) |
Feb 23, 2022 | 47.64 | 47.65 | 47.55 | 47.59 | 1,685,974 | -0.15(-0.31%) |
Feb 22, 2022 | 47.75 | 47.76 | 47.66 | 47.74 | 1,726,231 | -0.07(-0.14%) |
Feb 18, 2022 | 47.80 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.67 | 47.80 | 47.67 | 47.79 | 1,988,968 | +0.12(+0.25%) |
Feb 16, 2022 | 47.68 | 47.73 | 47.62 | 47.67 | 1,870,523 | -0.01(-0.02%) |
Feb 15, 2022 | 47.60 | 47.71 | 47.60 | 47.68 | 1,125,285 | +0.02(+0.04%) |
Feb 14, 2022 | 47.70 | 47.73 | 47.60 | 47.66 | 3,363,504 | -0.21(-0.45%) |
Feb 11, 2022 | 47.75 | 47.89 | 47.59 | 47.88 | 2,672,946 | +0.25(+0.53%) |
Feb 10, 2022 | 47.75 | 47.81 | 47.58 | 47.63 | 4,706,057 | -0.35(-0.72%) |
Feb 09, 2022 | 48.03 | 48.07 | 47.97 | 47.97 | 5,337,664 | -0.07(-0.14%) |
Feb 08, 2022 | 48.10 | 48.10 | 48.03 | 48.04 | 9,130,522 | -0.14(-0.29%) |
Feb 07, 2022 | 48.18 | 48.22 | 48.16 | 48.18 | 2,141,837 | +0.03(+0.06%) |
Feb 04, 2022 | 48.30 | 48.30 | 48.10 | 48.15 | 1,927,982 | -0.23(-0.48%) |
Feb 03, 2022 | 48.41 | 48.38 | 1,066,784 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.48 | 48.57 | 48.48 | 48.51 | 1,461,541 | +0.04(+0.08%) |
Feb 01, 2022 | 48.52 | 48.52 | 48.43 | 48.47 | 1,313,109 | -0.02(-0.04%) |
Jan 31, 2022 | 48.45 | 48.49 | 1,630,464 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,347 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,852 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,511 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,711 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,444 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,092 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,016 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,563 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,591 | -0.30(-0.61%) |
Jan 14, 2022 | 48.51 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 48.63 | 48.71 | 2,299,863 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,053 | -0.05(-0.10%) |
Jan 11, 2022 | 48.61 | 48.76 | 48.56 | 48.75 | 1,765,674 | +0.13(+0.27%) |
Jan 10, 2022 | 48.61 | 48.66 | 48.55 | 48.62 | 2,820,906 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,262 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,645 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,394 | -0.17(-0.34%) |
Jan 04, 2022 | 49.02 | 49.05 | 48.98 | 49.05 | 1,582,680 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,432 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,931 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,921 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,958 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,567 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.22 | 49.15 | 49.19 | 1,594,192 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,072 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,757 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,444 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.24 | 1,548,936 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,490 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.24 | 2,277,729 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.11 | 49.16 | 1,743,897 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,038 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.24 | 49.18 | 49.21 | 1,405,145 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,735 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,141 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,690 | +0.02(+0.04%) |
Dec 07, 2021 | 49.24 | 49.24 | 49.12 | 49.18 | 1,239,194 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.24 | 863,243 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,795 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,631 | -0.07(-0.15%) |