Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.97 | 51.79 | 50.38 | 50.70 | 18,516 | -0.22(-0.44%) |
Feb 25, 2022 | 49.94 | 50.92 | 50.08 | 50.92 | 16,449 | +1.57(+3.17%) |
Feb 24, 2022 | 49.58 | 49.58 | 48.10 | 49.36 | 23,346 | -0.45(-0.90%) |
Feb 23, 2022 | 50.12 | 50.32 | 49.76 | 49.80 | 12,186 | -0.31(-0.62%) |
Feb 22, 2022 | 50.74 | 50.83 | 49.76 | 50.12 | 12,442 | -0.85(-1.67%) |
Feb 18, 2022 | 50.97 | 0 | +0.22(+0.44%) | |||
Feb 17, 2022 | 51.24 | 51.50 | 50.65 | 50.74 | 8,398 | -0.45(-0.87%) |
Feb 16, 2022 | 51.15 | 51.68 | 50.83 | 51.19 | 11,927 | +0.04(+0.09%) |
Feb 15, 2022 | 51.28 | 51.77 | 51.01 | 51.15 | 13,628 | +0.13(+0.26%) |
Feb 14, 2022 | 51.41 | 51.46 | 50.70 | 51.01 | 11,978 | -0.18(-0.35%) |
Feb 11, 2022 | 51.68 | 51.91 | 51.01 | 51.19 | 13,439 | -0.40(-0.78%) |
Feb 10, 2022 | 51.73 | 52.26 | 51.54 | 51.59 | 13,989 | -0.63(-1.20%) |
Feb 09, 2022 | 52.13 | 52.26 | 51.55 | 52.22 | 15,783 | +0.49(+0.95%) |
Feb 08, 2022 | 51.86 | 51.95 | 51.55 | 51.73 | 10,785 | +0.09(+0.17%) |
Feb 07, 2022 | 51.28 | 52.18 | 51.01 | 51.64 | 27,325 | +0.31(+0.61%) |
Feb 04, 2022 | 51.82 | 51.90 | 50.34 | 51.33 | 19,239 | -0.31(-0.61%) |
Feb 03, 2022 | 52.35 | 51.50 | 51.64 | 12,762 | -0.67(-1.28%) | |
Feb 02, 2022 | 52.35 | 52.58 | 51.12 | 52.31 | 13,855 | +0.04(+0.09%) |
Feb 01, 2022 | 51.15 | 52.44 | 50.34 | 52.26 | 21,625 | +1.70(+3.36%) |
Jan 28, 2022 | 50.30 | 50.70 | 49.94 | 50.56 | 11,973 | -0.09(-0.18%) |
Jan 27, 2022 | 50.65 | 51.46 | 50.16 | 50.65 | 14,519 | -0.09(-0.18%) |
Jan 26, 2022 | 51.50 | 52.80 | 50.39 | 50.74 | 22,105 | -0.54(-1.05%) |
Jan 25, 2022 | 50.16 | 51.46 | 49.58 | 51.28 | 10,848 | +0.98(+1.96%) |
Jan 24, 2022 | 50.16 | 50.67 | 49.67 | 50.30 | 30,863 | -0.40(-0.79%) |
Jan 21, 2022 | 51.01 | 51.50 | 50.43 | 50.70 | 14,661 | -0.40(-0.79%) |
Jan 20, 2022 | 51.55 | 52.49 | 51.06 | 51.10 | 14,696 | -0.63(-1.21%) |
Jan 19, 2022 | 51.50 | 52.71 | 51.46 | 51.73 | 14,022 | +0.09(+0.17%) |
Jan 18, 2022 | 51.64 | 51.91 | 51.28 | 51.64 | 11,411 | +0.00(+0.00%) |
Jan 14, 2022 | 51.64 | 0 | +0.89(+1.76%) | |||
Jan 13, 2022 | 50.43 | 51.33 | 50.43 | 50.74 | 13,333 | +0.18(+0.35%) |
Jan 12, 2022 | 51.15 | 51.15 | 50.03 | 50.56 | 14,424 | -0.54(-1.05%) |
Jan 11, 2022 | 50.43 | 51.19 | 50.12 | 51.10 | 12,346 | +0.49(+0.97%) |
Jan 10, 2022 | 50.43 | 50.79 | 50.43 | 50.61 | 9,172 | -0.09(-0.18%) |
Jan 07, 2022 | 50.74 | 51.01 | 50.50 | 50.70 | 8,844 | -0.04(-0.09%) |
Jan 06, 2022 | 51.37 | 51.37 | 50.30 | 50.74 | 11,640 | -0.67(-1.31%) |
Jan 05, 2022 | 51.46 | 52.26 | 50.70 | 51.41 | 17,660 | +0.18(+0.35%) |
Jan 04, 2022 | 51.10 | 51.91 | 51.10 | 51.24 | 19,182 | +0.09(+0.17%) |
Jan 03, 2022 | 51.46 | 51.46 | 50.16 | 51.15 | 29,913 | +0.00(+0.00%) |
Dec 31, 2021 | 51.24 | 51.59 | 50.79 | 51.15 | 9,328 | -0.09(-0.17%) |
Dec 30, 2021 | 52.13 | 52.76 | 51.15 | 51.24 | 19,412 | -0.67(-1.29%) |
Dec 29, 2021 | 51.41 | 51.95 | 51.21 | 51.91 | 12,499 | +0.63(+1.22%) |
Dec 28, 2021 | 50.39 | 51.82 | 49.98 | 51.28 | 23,123 | +1.07(+2.14%) |
Dec 27, 2021 | 49.31 | 50.34 | 49.04 | 50.21 | 19,185 | +0.89(+1.81%) |
Dec 23, 2021 | 49.71 | 49.92 | 49.22 | 49.31 | 8,783 | -0.36(-0.72%) |
Dec 22, 2021 | 49.67 | 49.87 | 49.22 | 49.67 | 11,282 | +0.00(+0.00%) |
Dec 21, 2021 | 49.94 | 50.25 | 49.45 | 49.67 | 12,962 | +0.18(+0.36%) |
Dec 20, 2021 | 49.67 | 50.07 | 48.37 | 49.49 | 20,986 | -0.31(-0.63%) |
Dec 17, 2021 | 50.25 | 50.47 | 49.67 | 49.80 | 20,801 | -0.31(-0.62%) |
Dec 16, 2021 | 51.64 | 51.64 | 49.94 | 50.12 | 14,985 | -0.13(-0.27%) |
Dec 15, 2021 | 49.09 | 50.56 | 48.86 | 50.25 | 20,555 | +1.34(+2.74%) |
Dec 14, 2021 | 49.40 | 49.50 | 48.60 | 48.91 | 29,907 | -0.67(-1.35%) |
Dec 13, 2021 | 49.85 | 50.07 | 48.86 | 49.58 | 13,195 | -0.09(-0.18%) |
Dec 10, 2021 | 49.76 | 50.16 | 49.38 | 49.67 | 11,773 | +0.09(+0.18%) |
Dec 09, 2021 | 49.45 | 50.12 | 49.27 | 49.58 | 11,809 | -0.22(-0.45%) |
Dec 08, 2021 | 49.40 | 50.12 | 48.97 | 49.80 | 12,774 | +0.27(+0.54%) |
Dec 07, 2021 | 49.85 | 50.03 | 49.22 | 49.54 | 14,460 | +0.04(+0.09%) |
Dec 06, 2021 | 48.77 | 50.21 | 48.77 | 49.49 | 24,864 | +0.85(+1.75%) |
Dec 03, 2021 | 50.34 | 50.34 | 48.46 | 48.64 | 19,345 | -1.43(-2.86%) |
Dec 02, 2021 | 50.16 | 50.79 | 49.58 | 50.07 | 16,476 | +0.00(+0.00%) |