Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.00 | 51.23 | 50.96 | 51.23 | 323 | +0.59(+1.16%) |
Feb 25, 2022 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.77(+1.54%) |
Feb 24, 2022 | 50.18 | 50.18 | 49.88 | 49.88 | 213 | +0.10(+0.20%) |
Feb 23, 2022 | 49.88 | 49.88 | 49.78 | 49.78 | 124 | -0.13(-0.26%) |
Feb 22, 2022 | 49.85 | 49.90 | 49.85 | 49.90 | 104 | +0.42(+0.86%) |
Feb 18, 2022 | 49.48 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.56 | 49.56 | 49.56 | 49.56 | 2 | -0.40(-0.80%) |
Feb 16, 2022 | 49.96 | 49.96 | 49.96 | 49.96 | 17 | +1.07(+2.19%) |
Feb 15, 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 1,270 | +0.55(+1.13%) |
Feb 14, 2022 | 48.34 | 48.34 | 48.34 | 48.34 | 57 | +0.08(+0.16%) |
Feb 11, 2022 | 48.27 | 48.27 | 48.27 | 48.27 | 104 | +0.18(+0.36%) |
Feb 10, 2022 | 48.50 | 48.50 | 48.09 | 48.09 | 114 | +0.03(+0.07%) |
Feb 09, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 10 | +1.51(+3.24%) |
Feb 08, 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 121 | +0.12(+0.25%) |
Feb 07, 2022 | 46.50 | 46.50 | 46.44 | 46.44 | 174 | -0.22(-0.47%) |
Feb 04, 2022 | 46.06 | 46.65 | 46.06 | 46.65 | 105 | -0.10(-0.21%) |
Feb 03, 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | -0.60(-1.27%) |
Feb 02, 2022 | 47.35 | 47.35 | 47.35 | 47.35 | 22 | +0.15(+0.31%) |
Feb 01, 2022 | 47.19 | 47.20 | 47.19 | 47.20 | 210 | +0.26(+0.56%) |
Jan 31, 2022 | 46.94 | 46.94 | 46.94 | 46.94 | 107 | -0.79(-1.65%) |
Jan 28, 2022 | 47.73 | 47.73 | 47.73 | 47.73 | 2 | -1.50(-3.05%) |
Jan 27, 2022 | 49.23 | 49.23 | 49.23 | 49.23 | 47 | +0.10(+0.21%) |
Jan 26, 2022 | 49.12 | 49.12 | 49.12 | 49.12 | 52 | -0.23(-0.48%) |
Jan 25, 2022 | 49.44 | 49.59 | 49.36 | 49.36 | 3,442 | -0.58(-1.16%) |
Jan 24, 2022 | 50.08 | 50.08 | 49.94 | 49.94 | 122 | -0.09(-0.18%) |
Jan 21, 2022 | 50.58 | 50.58 | 50.03 | 50.03 | 1,286 | -0.02(-0.03%) |
Jan 20, 2022 | 50.05 | 50.05 | 50.05 | 50.05 | 27 | +0.14(+0.29%) |
Jan 19, 2022 | 49.91 | 49.91 | 49.91 | 49.91 | 63 | +0.81(+1.65%) |
Jan 18, 2022 | 49.10 | 49.10 | 49.10 | 49.10 | 114 | -1.48(-2.93%) |
Jan 14, 2022 | 50.58 | 0 | +0.83(+1.67%) | |||
Jan 13, 2022 | 50.33 | 50.33 | 49.75 | 49.75 | 556 | +0.15(+0.30%) |
Jan 12, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 4 | +0.65(+1.33%) |
Jan 11, 2022 | 48.95 | 48.95 | 48.95 | 48.95 | 4 | +0.68(+1.41%) |
Jan 10, 2022 | 48.27 | 48.27 | 48.27 | 48.27 | 0 | -0.23(-0.47%) |
Jan 07, 2022 | 48.50 | 48.50 | 48.50 | 48.50 | 100 | -0.39(-0.80%) |
Jan 06, 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 0 | +0.67(+1.39%) |
Jan 05, 2022 | 48.22 | 48.22 | 48.22 | 48.22 | 0 | -0.56(-1.15%) |
Jan 04, 2022 | 48.78 | 48.78 | 48.78 | 48.78 | 2 | +0.19(+0.38%) |
Jan 03, 2022 | 48.59 | 48.59 | 48.59 | 48.59 | 0 | -0.07(-0.14%) |
Dec 31, 2021 | 48.66 | 48.66 | 48.66 | 48.66 | 100 | +0.09(+0.18%) |
Dec 30, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 2 | +0.46(+0.96%) |
Dec 29, 2021 | 48.12 | 48.12 | 48.12 | 48.12 | 0 | -0.22(-0.45%) |
Dec 28, 2021 | 48.34 | 48.34 | 48.34 | 48.34 | 50 | +0.26(+0.55%) |
Dec 27, 2021 | 48.07 | 48.07 | 48.07 | 48.07 | 6 | +0.01(+0.01%) |
Dec 23, 2021 | 48.07 | 48.07 | 48.07 | 48.07 | 100 | -1.17(-2.37%) |
Dec 22, 2021 | 49.24 | 49.24 | 49.24 | 49.24 | 101 | +0.66(+1.36%) |
Dec 21, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 3 | -0.31(-0.64%) |
Dec 20, 2021 | 48.89 | 48.89 | 48.89 | 48.89 | 12 | +0.10(+0.21%) |
Dec 17, 2021 | 48.78 | 48.78 | 48.78 | 48.78 | 100 | -0.16(-0.32%) |
Dec 16, 2021 | 49.14 | 49.14 | 48.94 | 48.94 | 207 | -0.09(-0.18%) |
Dec 15, 2021 | 49.03 | 49.03 | 49.03 | 49.03 | 42 | +0.78(+1.62%) |
Dec 14, 2021 | 48.25 | 48.25 | 48.25 | 48.25 | 2 | -0.20(-0.40%) |
Dec 13, 2021 | 48.32 | 48.44 | 48.32 | 48.44 | 208 | +0.02(+0.04%) |
Dec 10, 2021 | 48.42 | 48.42 | 48.42 | 48.42 | 0 | +0.53(+1.10%) |
Dec 09, 2021 | 48.36 | 48.36 | 47.89 | 47.89 | 1,122 | -1.03(-2.10%) |
Dec 08, 2021 | 48.51 | 48.92 | 48.42 | 48.92 | 1,516 | +3.05(+6.65%) |
Dec 07, 2021 | 45.87 | 45.87 | 45.87 | 45.87 | 23 | -0.15(-0.32%) |
Dec 06, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 9 | -0.02(-0.05%) |
Dec 03, 2021 | 46.04 | 46.04 | 46.04 | 46.04 | 100 | -0.97(-2.06%) |
Dec 02, 2021 | 47.01 | 47.01 | 47.01 | 47.01 | 8 | -0.82(-1.70%) |