Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.12 | 47.26 | 47.08 | 47.23 | 576,192 | +0.37(+0.78%) |
Feb 25, 2022 | 46.82 | 46.90 | 46.80 | 46.86 | 801,509 | +0.02(+0.04%) |
Feb 24, 2022 | 46.91 | 47.02 | 46.78 | 46.85 | 1,812,140 | -0.01(-0.02%) |
Feb 23, 2022 | 46.80 | 46.89 | 46.70 | 46.85 | 4,015,480 | -0.05(-0.11%) |
Feb 22, 2022 | 46.91 | 46.97 | 46.82 | 46.91 | 554,853 | -0.09(-0.19%) |
Feb 18, 2022 | 46.99 | 0 | +0.08(+0.18%) | |||
Feb 17, 2022 | 46.93 | 47.03 | 46.87 | 46.91 | 537,602 | +0.07(+0.16%) |
Feb 16, 2022 | 46.87 | 46.88 | 46.72 | 46.84 | 417,859 | +0.06(+0.12%) |
Feb 15, 2022 | 46.76 | 46.84 | 46.71 | 46.78 | 747,867 | -0.02(-0.04%) |
Feb 14, 2022 | 46.86 | 46.92 | 46.75 | 46.80 | 858,923 | -0.22(-0.47%) |
Feb 11, 2022 | 46.91 | 47.08 | 46.75 | 47.02 | 551,488 | +0.25(+0.53%) |
Feb 10, 2022 | 47.13 | 47.13 | 46.77 | 46.77 | 747,913 | -0.50(-1.05%) |
Feb 09, 2022 | 47.21 | 47.36 | 47.21 | 47.27 | 806,962 | +0.06(+0.14%) |
Feb 08, 2022 | 47.23 | 47.31 | 47.19 | 47.20 | 509,013 | -0.15(-0.31%) |
Feb 07, 2022 | 47.40 | 47.40 | 47.28 | 47.35 | 550,457 | +0.04(+0.08%) |
Feb 04, 2022 | 47.49 | 47.49 | 47.31 | 47.31 | 607,456 | -0.30(-0.64%) |
Feb 03, 2022 | 47.57 | 47.62 | 554,594 | -0.17(-0.35%) | ||
Feb 02, 2022 | 47.86 | 47.95 | 47.74 | 47.78 | 1,002,029 | +0.05(+0.12%) |
Feb 01, 2022 | 47.74 | 47.78 | 47.60 | 47.73 | 1,930,564 | -0.03(-0.06%) |
Jan 31, 2022 | 47.75 | 47.75 | 785,000 | -0.01(-0.02%) | ||
Jan 28, 2022 | 47.69 | 47.84 | 47.61 | 47.76 | 981,868 | +0.01(+0.02%) |
Jan 27, 2022 | 47.68 | 47.78 | 47.68 | 47.75 | 694,596 | +0.17(+0.35%) |
Jan 26, 2022 | 47.90 | 47.96 | 47.52 | 47.59 | 626,213 | -0.21(-0.44%) |
Jan 25, 2022 | 47.88 | 48.00 | 47.78 | 47.80 | 903,455 | -0.08(-0.17%) |
Jan 24, 2022 | 48.00 | 48.00 | 47.87 | 47.88 | 1,441,132 | -0.01(-0.02%) |
Jan 21, 2022 | 47.92 | 47.98 | 47.86 | 47.89 | 591,628 | +0.15(+0.32%) |
Jan 20, 2022 | 47.83 | 47.83 | 47.72 | 47.74 | 889,416 | +0.01(+0.02%) |
Jan 19, 2022 | 47.71 | 47.79 | 47.67 | 47.73 | 1,091,398 | +0.14(+0.29%) |
Jan 18, 2022 | 47.73 | 47.83 | 47.59 | 47.59 | 1,068,415 | -0.32(-0.67%) |
Jan 14, 2022 | 47.91 | 0 | -0.25(-0.51%) | |||
Jan 13, 2022 | 48.07 | 48.16 | 48.06 | 48.16 | 468,599 | +0.11(+0.23%) |
Jan 12, 2022 | 48.13 | 48.16 | 48.05 | 48.05 | 706,656 | -0.04(-0.08%) |
Jan 11, 2022 | 47.95 | 48.10 | 47.95 | 48.09 | 747,263 | +0.06(+0.13%) |
Jan 10, 2022 | 47.94 | 48.04 | 47.91 | 48.02 | 955,688 | -0.02(-0.04%) |
Jan 07, 2022 | 48.13 | 48.17 | 47.98 | 48.04 | 1,452,722 | -0.14(-0.29%) |
Jan 06, 2022 | 48.15 | 48.23 | 48.12 | 48.18 | 714,562 | -0.05(-0.09%) |
Jan 05, 2022 | 48.40 | 48.46 | 48.22 | 48.23 | 623,764 | -0.16(-0.32%) |
Jan 04, 2022 | 48.41 | 48.43 | 48.33 | 48.38 | 597,201 | -0.07(-0.15%) |
Jan 03, 2022 | 48.68 | 48.68 | 48.45 | 48.45 | 1,116,105 | -0.29(-0.59%) |
Dec 31, 2021 | 48.78 | 48.87 | 48.69 | 48.74 | 457,444 | +0.00(+0.00%) |
Dec 30, 2021 | 48.75 | 48.80 | 48.67 | 48.74 | 567,273 | +0.07(+0.14%) |
Dec 29, 2021 | 48.67 | 48.78 | 48.63 | 48.67 | 1,149,685 | -0.10(-0.21%) |
Dec 28, 2021 | 48.72 | 48.98 | 48.72 | 48.78 | 615,125 | +0.01(+0.02%) |
Dec 27, 2021 | 48.78 | 48.83 | 48.69 | 48.77 | 754,156 | -0.01(-0.02%) |
Dec 23, 2021 | 48.86 | 48.88 | 48.75 | 48.78 | 534,426 | -0.08(-0.16%) |
Dec 22, 2021 | 48.88 | 48.92 | 48.82 | 48.85 | 650,116 | +0.00(+0.00%) |
Dec 21, 2021 | 48.57 | 48.88 | 48.57 | 48.85 | 737,952 | -0.05(-0.09%) |
Dec 20, 2021 | 49.02 | 49.04 | 48.90 | 48.90 | 353,499 | -0.11(-0.22%) |
Dec 17, 2021 | 48.94 | 49.06 | 48.94 | 49.01 | 434,508 | +0.07(+0.15%) |
Dec 16, 2021 | 48.84 | 48.98 | 48.84 | 48.94 | 611,367 | +0.11(+0.22%) |
Dec 15, 2021 | 48.74 | 48.92 | 48.74 | 48.83 | 549,073 | +0.01(+0.02%) |
Dec 14, 2021 | 48.79 | 48.87 | 48.71 | 48.82 | 832,140 | -0.02(-0.04%) |
Dec 13, 2021 | 48.80 | 48.89 | 48.76 | 48.83 | 343,849 | +0.15(+0.30%) |
Dec 10, 2021 | 48.76 | 48.81 | 48.68 | 48.69 | 281,496 | +0.00(+0.00%) |
Dec 09, 2021 | 48.70 | 48.79 | 48.66 | 48.69 | 274,349 | +0.02(+0.04%) |
Dec 08, 2021 | 48.72 | 48.77 | 48.62 | 48.67 | 557,209 | -0.10(-0.21%) |
Dec 07, 2021 | 48.78 | 48.87 | 48.75 | 48.77 | 445,882 | -0.10(-0.21%) |
Dec 06, 2021 | 49.01 | 49.03 | 48.85 | 48.87 | 434,231 | -0.14(-0.28%) |
Dec 03, 2021 | 48.81 | 49.09 | 48.79 | 49.01 | 555,786 | +0.15(+0.30%) |
Dec 02, 2021 | 48.88 | 48.93 | 48.75 | 48.86 | 836,283 | -0.02(-0.04%) |