Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.63 | 49.63 | 49.55 | 49.61 | 3,115 | +0.01(+0.03%) |
Feb 25, 2022 | 49.71 | 49.61 | 49.54 | 49.60 | 17,648 | -0.05(-0.10%) |
Feb 24, 2022 | 49.53 | 49.69 | 49.61 | 49.65 | 16,826 | +0.05(+0.09%) |
Feb 23, 2022 | 49.51 | 49.62 | 49.51 | 49.60 | 8,201 | +0.08(+0.16%) |
Feb 22, 2022 | 49.52 | 49.60 | 49.52 | 49.52 | 6,520 | +0.01(+0.02%) |
Feb 18, 2022 | 49.52 | 0 | +0.00(+0.01%) | |||
Feb 17, 2022 | 49.48 | 49.56 | 49.46 | 49.51 | 8,908 | +0.11(+0.22%) |
Feb 16, 2022 | 49.51 | 49.55 | 49.40 | 49.40 | 9,186 | -0.11(-0.23%) |
Feb 15, 2022 | 49.52 | 49.55 | 49.45 | 49.52 | 7,212 | -0.03(-0.06%) |
Feb 14, 2022 | 49.67 | 49.67 | 49.51 | 49.55 | 2,896 | -0.13(-0.26%) |
Feb 11, 2022 | 49.85 | 49.85 | 49.49 | 49.68 | 18,865 | -0.11(-0.23%) |
Feb 10, 2022 | 49.92 | 49.95 | 49.79 | 49.79 | 17,228 | -0.25(-0.51%) |
Feb 09, 2022 | 50.10 | 50.10 | 49.98 | 50.04 | 2,639 | -0.06(-0.11%) |
Feb 08, 2022 | 50.19 | 50.19 | 50.07 | 50.10 | 13,129 | -0.11(-0.22%) |
Feb 07, 2022 | 50.21 | 50.22 | 50.15 | 50.21 | 13,715 | +0.03(+0.06%) |
Feb 04, 2022 | 50.24 | 50.24 | 50.18 | 50.18 | 5,764 | +0.03(+0.07%) |
Feb 03, 2022 | 50.16 | 50.23 | 50.08 | 50.15 | 13,015 | +0.03(+0.07%) |
Feb 02, 2022 | 50.17 | 50.18 | 50.07 | 50.12 | 3,258 | +0.07(+0.14%) |
Feb 01, 2022 | 49.99 | 50.10 | 49.99 | 50.05 | 19,966 | +0.12(+0.24%) |
Jan 31, 2022 | 49.91 | 49.93 | 11,762 | +0.01(+0.03%) | ||
Jan 28, 2022 | 50.17 | 50.17 | 49.89 | 49.92 | 33,799 | -0.33(-0.66%) |
Jan 27, 2022 | 50.35 | 50.35 | 49.87 | 50.25 | 18,894 | -0.07(-0.13%) |
Jan 26, 2022 | 50.53 | 50.53 | 50.32 | 50.32 | 43,008 | -0.21(-0.41%) |
Jan 25, 2022 | 50.59 | 50.64 | 50.50 | 50.52 | 12,578 | -0.10(-0.20%) |
Jan 24, 2022 | 50.65 | 50.76 | 50.63 | 50.63 | 13,398 | -0.10(-0.20%) |
Jan 21, 2022 | 50.80 | 50.90 | 50.71 | 50.73 | 20,505 | -0.10(-0.20%) |
Jan 20, 2022 | 50.84 | 50.85 | 50.80 | 50.83 | 12,817 | -0.01(-0.02%) |
Jan 19, 2022 | 50.84 | 50.87 | 50.81 | 50.84 | 3,308 | +0.01(+0.02%) |
Jan 18, 2022 | 50.93 | 51.04 | 50.82 | 50.83 | 9,285 | -0.11(-0.22%) |
Jan 14, 2022 | 50.95 | 0 | -0.09(-0.18%) | |||
Jan 13, 2022 | 51.00 | 51.06 | 51.00 | 51.04 | 8,455 | -0.06(-0.11%) |
Jan 12, 2022 | 50.92 | 51.18 | 50.92 | 51.10 | 13,938 | +0.08(+0.15%) |
Jan 11, 2022 | 51.04 | 51.04 | 51.02 | 51.02 | 2,660 | -0.09(-0.18%) |
Jan 10, 2022 | 51.13 | 51.13 | 51.07 | 51.11 | 6,266 | -0.09(-0.18%) |
Jan 07, 2022 | 51.15 | 51.24 | 51.15 | 51.21 | 12,827 | -0.08(-0.16%) |
Jan 06, 2022 | 51.24 | 51.29 | 51.24 | 51.29 | 3,283 | -0.01(-0.02%) |
Jan 05, 2022 | 51.35 | 51.41 | 51.27 | 51.30 | 6,036 | -0.05(-0.09%) |
Jan 04, 2022 | 51.39 | 51.39 | 51.32 | 51.35 | 10,511 | +0.04(+0.08%) |
Jan 03, 2022 | 51.33 | 51.41 | 51.31 | 51.31 | 6,430 | -0.06(-0.11%) |
Dec 31, 2021 | 51.38 | 51.39 | 51.34 | 51.36 | 4,311 | -0.03(-0.05%) |
Dec 30, 2021 | 51.40 | 51.44 | 51.36 | 51.39 | 12,015 | -0.00(-0.01%) |
Dec 29, 2021 | 51.33 | 51.41 | 51.33 | 51.40 | 7,848 | +0.03(+0.05%) |
Dec 28, 2021 | 51.37 | 51.37 | 51.34 | 51.37 | 6,321 | -0.01(-0.02%) |
Dec 27, 2021 | 51.40 | 51.41 | 51.33 | 51.38 | 13,171 | -0.03(-0.06%) |
Dec 23, 2021 | 51.41 | 51.45 | 51.35 | 51.41 | 23,648 | +0.02(+0.04%) |
Dec 22, 2021 | 51.48 | 51.48 | 51.33 | 51.39 | 3,598 | +0.07(+0.13%) |
Dec 21, 2021 | 51.24 | 51.51 | 51.24 | 51.32 | 4,733 | -0.07(-0.13%) |
Dec 20, 2021 | 51.39 | 51.51 | 51.37 | 51.39 | 3,005 | +0.00(+0.00%) |
Dec 17, 2021 | 51.53 | 51.53 | 51.38 | 51.39 | 7,492 | -0.02(-0.05%) |
Dec 16, 2021 | 51.48 | 51.48 | 51.34 | 51.41 | 7,852 | +0.10(+0.19%) |
Dec 15, 2021 | 51.31 | 51.44 | 51.31 | 51.31 | 3,137 | -0.13(-0.25%) |
Dec 14, 2021 | 51.42 | 51.45 | 51.33 | 51.44 | 11,618 | +0.07(+0.13%) |
Dec 13, 2021 | 51.43 | 51.43 | 51.33 | 51.38 | 4,929 | +0.03(+0.05%) |
Dec 10, 2021 | 53.40 | 53.40 | 51.28 | 51.35 | 8,520 | +0.03(+0.05%) |
Dec 09, 2021 | 51.34 | 51.34 | 51.25 | 51.32 | 8,317 | +0.04(+0.07%) |
Dec 08, 2021 | 51.32 | 51.36 | 51.26 | 51.28 | 4,442 | -0.05(-0.10%) |
Dec 07, 2021 | 51.29 | 51.37 | 51.29 | 51.34 | 8,360 | -0.01(-0.02%) |
Dec 06, 2021 | 51.37 | 51.37 | 51.25 | 51.35 | 1,354 | +0.05(+0.09%) |
Dec 03, 2021 | 51.33 | 51.38 | 51.29 | 51.30 | 19,657 | +0.00(+0.00%) |
Dec 02, 2021 | 51.28 | 51.33 | 51.27 | 51.30 | 7,719 | -0.02(-0.04%) |