Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.62 | 49.86 | 49.60 | 49.81 | 387,714 | +0.38(+0.78%) |
Feb 25, 2022 | 49.38 | 49.43 | 49.32 | 49.42 | 134,344 | +0.04(+0.08%) |
Feb 24, 2022 | 49.52 | 49.52 | 49.20 | 49.38 | 237,486 | +0.10(+0.20%) |
Feb 23, 2022 | 49.41 | 49.42 | 49.27 | 49.29 | 167,873 | -0.21(-0.43%) |
Feb 22, 2022 | 49.49 | 49.51 | 49.42 | 49.50 | 281,672 | -0.06(-0.11%) |
Feb 18, 2022 | 49.55 | 0 | +0.08(+0.15%) | |||
Feb 17, 2022 | 49.49 | 49.54 | 49.42 | 49.48 | 141,874 | +0.11(+0.23%) |
Feb 16, 2022 | 49.37 | 49.37 | 49.22 | 49.37 | 158,070 | +0.11(+0.23%) |
Feb 15, 2022 | 49.27 | 49.39 | 49.25 | 49.25 | 105,480 | -0.15(-0.30%) |
Feb 14, 2022 | 49.47 | 49.54 | 49.35 | 49.40 | 176,613 | -0.25(-0.51%) |
Feb 11, 2022 | 49.47 | 49.76 | 49.33 | 49.66 | 167,208 | +0.29(+0.59%) |
Feb 10, 2022 | 49.61 | 49.67 | 49.35 | 49.37 | 160,275 | -0.43(-0.87%) |
Feb 09, 2022 | 49.85 | 49.93 | 49.79 | 49.80 | 332,757 | +0.04(+0.08%) |
Feb 08, 2022 | 49.84 | 49.86 | 49.76 | 49.76 | 265,228 | -0.19(-0.38%) |
Feb 07, 2022 | 49.86 | 49.96 | 49.83 | 49.95 | 3,591,331 | +0.07(+0.13%) |
Feb 04, 2022 | 50.04 | 50.04 | 49.82 | 49.88 | 183,182 | -0.33(-0.65%) |
Feb 03, 2022 | 50.21 | 50.23 | 50.21 | 98,038 | -0.17(-0.33%) | |
Feb 02, 2022 | 50.36 | 50.50 | 50.35 | 50.38 | 183,099 | +0.04(+0.07%) |
Feb 01, 2022 | 50.37 | 50.37 | 50.23 | 50.34 | 935,802 | -0.03(-0.06%) |
Jan 31, 2022 | 50.30 | 50.39 | 50.37 | 319,753 | -0.01(-0.02%) | |
Jan 28, 2022 | 50.22 | 50.37 | 50.12 | 50.38 | 159,915 | +0.07(+0.15%) |
Jan 27, 2022 | 50.33 | 50.39 | 50.29 | 50.30 | 352,682 | +0.14(+0.28%) |
Jan 26, 2022 | 50.44 | 50.50 | 50.16 | 50.16 | 127,235 | -0.27(-0.54%) |
Jan 25, 2022 | 50.58 | 50.58 | 50.43 | 50.44 | 413,558 | -0.07(-0.15%) |
Jan 24, 2022 | 50.61 | 50.65 | 50.49 | 50.51 | 135,575 | -0.05(-0.09%) |
Jan 21, 2022 | 50.56 | 50.62 | 50.51 | 50.56 | 429,833 | +0.21(+0.41%) |
Jan 20, 2022 | 50.40 | 50.41 | 50.34 | 50.35 | 197,308 | +0.05(+0.09%) |
Jan 19, 2022 | 50.29 | 50.41 | 50.29 | 50.30 | 238,360 | +0.07(+0.15%) |
Jan 18, 2022 | 50.40 | 50.41 | 50.22 | 50.23 | 163,893 | -0.30(-0.59%) |
Jan 14, 2022 | 50.53 | 0 | -0.27(-0.53%) | |||
Jan 13, 2022 | 50.81 | 50.83 | 50.70 | 50.80 | 115,881 | +0.07(+0.13%) |
Jan 12, 2022 | 50.78 | 50.83 | 50.73 | 50.73 | 127,019 | +0.01(+0.02%) |
Jan 11, 2022 | 50.62 | 50.75 | 50.59 | 50.73 | 117,441 | +0.09(+0.19%) |
Jan 10, 2022 | 50.58 | 50.65 | 50.52 | 50.63 | 146,258 | -0.18(-0.35%) |
Jan 07, 2022 | 50.78 | 50.81 | 50.62 | 50.81 | 89,613 | -0.03(-0.06%) |
Jan 06, 2022 | 50.80 | 50.84 | 50.75 | 50.84 | 115,506 | -0.02(-0.04%) |
Jan 05, 2022 | 51.05 | 51.07 | 50.85 | 50.86 | 143,716 | -0.20(-0.39%) |
Jan 04, 2022 | 51.02 | 51.05 | 50.93 | 51.05 | 139,287 | +0.02(+0.04%) |
Jan 03, 2022 | 51.20 | 51.20 | 51.03 | 51.03 | 164,466 | -0.66(-1.27%) |
Dec 31, 2021 | 51.43 | 51.69 | 51.39 | 51.69 | 107,087 | +0.25(+0.49%) |
Dec 30, 2021 | 51.38 | 51.44 | 51.31 | 51.44 | 135,606 | +0.10(+0.20%) |
Dec 29, 2021 | 51.36 | 51.39 | 51.28 | 51.33 | 243,624 | -0.12(-0.24%) |
Dec 28, 2021 | 51.59 | 51.59 | 51.45 | 51.46 | 114,025 | -0.04(-0.07%) |
Dec 27, 2021 | 51.43 | 51.51 | 51.43 | 51.49 | 167,359 | +0.02(+0.04%) |
Dec 23, 2021 | 51.52 | 51.52 | 51.40 | 51.47 | 109,665 | -0.05(-0.09%) |
Dec 22, 2021 | 51.57 | 51.57 | 51.45 | 51.52 | 117,571 | +0.05(+0.09%) |
Dec 21, 2021 | 51.28 | 51.47 | 51.28 | 51.47 | 167,903 | -0.07(-0.13%) |
Dec 20, 2021 | 51.60 | 51.64 | 51.50 | 51.54 | 178,832 | -0.07(-0.15%) |
Dec 17, 2021 | 51.61 | 51.67 | 51.58 | 51.61 | 122,414 | +0.07(+0.15%) |
Dec 16, 2021 | 51.50 | 51.57 | 51.49 | 51.54 | 121,336 | +0.07(+0.13%) |
Dec 15, 2021 | 51.41 | 51.51 | 51.37 | 51.47 | 128,188 | -0.02(-0.04%) |
Dec 14, 2021 | 51.49 | 51.55 | 51.43 | 51.49 | 132,438 | -0.07(-0.15%) |
Dec 13, 2021 | 51.55 | 51.62 | 51.53 | 51.56 | 181,879 | +0.15(+0.29%) |
Dec 10, 2021 | 51.47 | 51.55 | 51.41 | 51.41 | 132,822 | +0.04(+0.07%) |
Dec 09, 2021 | 51.41 | 51.49 | 51.38 | 51.38 | 242,578 | +0.00(+0.00%) |
Dec 08, 2021 | 51.48 | 51.48 | 51.33 | 51.38 | 125,868 | -0.15(-0.29%) |
Dec 07, 2021 | 51.56 | 51.63 | 51.52 | 51.53 | 193,605 | -0.12(-0.24%) |
Dec 06, 2021 | 51.74 | 51.76 | 51.58 | 51.65 | 319,387 | -0.13(-0.25%) |
Dec 03, 2021 | 51.52 | 51.87 | 51.52 | 51.78 | 69,145 | +0.22(+0.44%) |
Dec 02, 2021 | 51.59 | 51.60 | 51.49 | 51.56 | 282,167 | -0.04(-0.07%) |