Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.54 | 50.54 | 49.95 | 50.21 | 2,982 | -0.45(-0.88%) |
Feb 25, 2022 | 50.00 | 50.66 | 50.32 | 50.66 | 8,662 | +1.06(+2.14%) |
Feb 24, 2022 | 48.86 | 49.60 | 48.62 | 49.60 | 3,573 | -0.83(-1.64%) |
Feb 23, 2022 | 51.15 | 51.15 | 50.42 | 50.42 | 808 | -0.59(-1.15%) |
Feb 22, 2022 | 51.04 | 51.04 | 51.01 | 51.01 | 580 | -0.35(-0.68%) |
Feb 18, 2022 | 51.36 | 0 | -0.91(-1.74%) | |||
Feb 16, 2022 | 52.27 | 119 | +0.13(+0.24%) | |||
Feb 15, 2022 | 52.12 | 52.14 | 52.12 | 52.14 | 3,360 | +0.81(+1.59%) |
Feb 14, 2022 | 51.40 | 51.47 | 51.20 | 51.33 | 4,987 | -0.29(-0.56%) |
Feb 11, 2022 | 52.42 | 52.42 | 51.62 | 51.62 | 407 | -0.88(-1.68%) |
Feb 10, 2022 | 52.33 | 53.06 | 52.33 | 52.50 | 5,798 | -0.45(-0.86%) |
Feb 09, 2022 | 52.80 | 52.95 | 52.80 | 52.95 | 5,834 | +0.71(+1.36%) |
Feb 08, 2022 | 51.91 | 52.24 | 51.75 | 52.24 | 11,219 | +0.20(+0.38%) |
Feb 07, 2022 | 52.11 | 52.11 | 52.03 | 52.05 | 21,107 | +0.22(+0.42%) |
Feb 04, 2022 | 51.73 | 51.99 | 51.73 | 51.83 | 2,695 | -0.21(-0.41%) |
Feb 03, 2022 | 52.27 | 52.27 | 52.04 | 52.04 | 2,608 | -0.67(-1.27%) |
Feb 02, 2022 | 52.78 | 52.78 | 52.71 | 52.71 | 208 | +0.38(+0.73%) |
Feb 01, 2022 | 52.16 | 52.33 | 51.78 | 52.33 | 2,138 | +0.42(+0.82%) |
Jan 31, 2022 | 51.28 | 51.91 | 51.91 | 1,586 | +1.12(+2.21%) | |
Jan 28, 2022 | 50.70 | 50.83 | 50.64 | 50.78 | 4,200 | -0.70(-1.36%) |
Jan 26, 2022 | 51.48 | 83 | -0.08(-0.15%) | |||
Jan 25, 2022 | 51.06 | 51.56 | 51.06 | 51.56 | 1,856 | +0.04(+0.08%) |
Jan 24, 2022 | 51.48 | 51.52 | 51.30 | 51.52 | 2,142 | -0.74(-1.41%) |
Jan 21, 2022 | 52.66 | 52.66 | 52.26 | 52.26 | 1,887 | -0.52(-0.99%) |
Jan 20, 2022 | 53.16 | 53.38 | 52.78 | 52.78 | 2,066 | -0.40(-0.75%) |
Jan 19, 2022 | 52.98 | 53.18 | 52.98 | 53.18 | 301 | +0.53(+1.01%) |
Jan 18, 2022 | 53.21 | 53.21 | 52.64 | 52.65 | 2,459 | -1.13(-2.11%) |
Jan 14, 2022 | 53.78 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 54.16 | 54.24 | 53.79 | 53.86 | 5,758 | -0.21(-0.39%) |
Jan 12, 2022 | 53.98 | 54.07 | 53.98 | 54.07 | 871 | +0.60(+1.12%) |
Jan 11, 2022 | 53.14 | 53.47 | 53.14 | 53.47 | 2,262 | +0.67(+1.27%) |
Jan 10, 2022 | 53.25 | 53.25 | 52.54 | 52.80 | 57,726 | -0.84(-1.57%) |
Jan 07, 2022 | 53.59 | 53.66 | 53.31 | 53.64 | 3,151 | +0.18(+0.34%) |
Jan 06, 2022 | 53.37 | 53.67 | 53.34 | 53.46 | 13,409 | -0.64(-1.18%) |
Jan 05, 2022 | 54.10 | 54.10 | 54.10 | 54.10 | 146 | -0.15(-0.28%) |
Jan 04, 2022 | 54.30 | 54.30 | 54.17 | 54.25 | 362 | +0.17(+0.31%) |
Dec 30, 2021 | 54.08 | 54.08 | 54.08 | 17 | -0.29(-0.52%) | |
Dec 29, 2021 | 54.13 | 54.37 | 54.13 | 54.37 | 1,346 | +0.28(+0.52%) |
Dec 28, 2021 | 54.33 | 54.33 | 54.08 | 54.08 | 2,053 | -0.02(-0.04%) |
Dec 27, 2021 | 53.73 | 54.10 | 53.73 | 54.10 | 894 | +0.45(+0.83%) |
Dec 23, 2021 | 53.58 | 53.79 | 53.58 | 53.66 | 3,478 | +0.16(+0.30%) |
Dec 22, 2021 | 53.06 | 53.50 | 52.99 | 53.50 | 2,397 | +0.62(+1.18%) |
Dec 21, 2021 | 52.92 | 52.92 | 52.87 | 52.87 | 1,688 | +0.63(+1.21%) |
Dec 20, 2021 | 52.43 | 52.43 | 52.24 | 52.24 | 514 | -0.65(-1.22%) |
Dec 17, 2021 | 52.96 | 52.96 | 52.89 | 52.89 | 462 | -0.39(-0.74%) |
Dec 16, 2021 | 53.28 | 53.37 | 53.23 | 53.28 | 1,607 | +0.77(+1.47%) |
Dec 15, 2021 | 52.65 | 52.65 | 52.51 | 52.51 | 624 | +0.15(+0.29%) |
Dec 14, 2021 | 52.79 | 52.79 | 52.36 | 52.36 | 532 | -0.35(-0.67%) |
Dec 13, 2021 | 53.09 | 53.09 | 52.71 | 52.71 | 3,375 | -0.51(-0.95%) |
Dec 10, 2021 | 53.22 | 53.22 | 53.22 | 53.22 | 593 | +0.14(+0.26%) |
Dec 09, 2021 | 53.16 | 53.16 | 53.04 | 53.08 | 4,246 | -0.30(-0.56%) |
Dec 08, 2021 | 53.28 | 53.52 | 53.28 | 53.38 | 784 | +0.11(+0.21%) |
Dec 07, 2021 | 52.91 | 53.27 | 52.91 | 53.27 | 1,824 | +0.88(+1.68%) |
Dec 06, 2021 | 52.41 | 52.41 | 52.22 | 52.39 | 282 | +0.46(+0.88%) |
Dec 03, 2021 | 51.87 | 51.93 | 51.87 | 51.93 | 281 | -0.13(-0.25%) |