Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.99 | 46.02 | 45.99 | 46.02 | 384,809 | +0.02(+0.04%) |
Feb 25, 2022 | 45.98 | 46.01 | 45.99 | 46.00 | 432,757 | +0.00(+0.00%) |
Feb 24, 2022 | 45.99 | 46.03 | 45.99 | 46.00 | 1,011,258 | +0.00(+0.00%) |
Feb 23, 2022 | 46.00 | 46.01 | 46.00 | 46.00 | 576,994 | +0.00(+0.00%) |
Feb 22, 2022 | 46.01 | 46.02 | 46.00 | 46.00 | 494,456 | -0.03(-0.06%) |
Feb 18, 2022 | 46.03 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 426,653 | +0.01(+0.02%) |
Feb 16, 2022 | 46.02 | 46.04 | 46.01 | 46.02 | 531,468 | +0.01(+0.02%) |
Feb 15, 2022 | 46.00 | 46.03 | 46.00 | 46.01 | 465,359 | +0.01(+0.02%) |
Feb 14, 2022 | 46.00 | 46.02 | 46.00 | 46.00 | 435,623 | -0.02(-0.04%) |
Feb 11, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 1,599,880 | +0.02(+0.04%) |
Feb 10, 2022 | 46.05 | 46.07 | 46.00 | 46.00 | 1,385,876 | -0.06(-0.12%) |
Feb 09, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 525,533 | +0.00(+0.00%) |
Feb 08, 2022 | 46.07 | 46.07 | 46.06 | 46.06 | 491,552 | -0.02(-0.04%) |
Feb 07, 2022 | 46.07 | 46.08 | 46.07 | 46.07 | 488,862 | +0.00(+0.00%) |
Feb 04, 2022 | 46.10 | 46.10 | 46.07 | 46.07 | 484,311 | -0.03(-0.06%) |
Feb 03, 2022 | 46.09 | 46.10 | 489,203 | +0.01(+0.02%) | ||
Feb 02, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 1,190,706 | +0.00(+0.00%) |
Feb 01, 2022 | 46.09 | 46.11 | 46.08 | 46.09 | 1,056,076 | +0.00(+0.00%) |
Jan 31, 2022 | 46.09 | 46.11 | 46.08 | 46.09 | 1,026,582 | +0.00(+0.00%) |
Jan 28, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 572,547 | -0.01(-0.02%) |
Jan 27, 2022 | 46.11 | 46.12 | 46.09 | 46.10 | 663,771 | -0.02(-0.04%) |
Jan 26, 2022 | 46.16 | 46.16 | 46.11 | 46.12 | 530,488 | -0.04(-0.08%) |
Jan 25, 2022 | 46.16 | 46.17 | 46.15 | 46.16 | 627,491 | +0.01(+0.02%) |
Jan 24, 2022 | 46.14 | 46.17 | 46.14 | 46.15 | 1,535,043 | +0.01(+0.02%) |
Jan 21, 2022 | 46.13 | 46.15 | 46.13 | 46.14 | 559,605 | +0.01(+0.02%) |
Jan 20, 2022 | 46.14 | 46.15 | 46.13 | 46.13 | 596,973 | -0.02(-0.04%) |
Jan 19, 2022 | 46.13 | 46.15 | 46.13 | 46.15 | 366,583 | +0.02(+0.04%) |
Jan 18, 2022 | 46.15 | 46.16 | 46.13 | 46.13 | 734,809 | -0.03(-0.06%) |
Jan 14, 2022 | 46.16 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 562,318 | +0.00(+0.00%) |
Jan 12, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 437,792 | -0.02(-0.04%) |
Jan 11, 2022 | 46.17 | 46.18 | 46.16 | 46.18 | 1,178,276 | +0.02(+0.04%) |
Jan 10, 2022 | 46.18 | 46.18 | 46.17 | 46.17 | 412,606 | -0.01(-0.02%) |
Jan 07, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 735,546 | +0.00(+0.00%) |
Jan 06, 2022 | 46.18 | 46.19 | 46.18 | 46.18 | 448,037 | -0.03(-0.06%) |
Jan 05, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 465,613 | +0.00(+0.00%) |
Jan 04, 2022 | 46.18 | 46.20 | 46.18 | 46.20 | 435,271 | +0.00(+0.00%) |
Jan 03, 2022 | 46.19 | 46.21 | 46.19 | 46.20 | 549,390 | -0.02(-0.04%) |
Dec 31, 2021 | 46.21 | 46.22 | 46.20 | 46.22 | 572,300 | +0.03(+0.06%) |
Dec 30, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 435,432 | +0.00(+0.00%) |
Dec 29, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 825,002 | -0.01(-0.02%) |
Dec 28, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 287,946 | +0.01(+0.02%) |
Dec 27, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 371,058 | -0.01(-0.02%) |
Dec 23, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 399,745 | +0.01(+0.02%) |
Dec 22, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 539,128 | -0.01(-0.02%) |
Dec 21, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 521,440 | +0.00(+0.00%) |
Dec 20, 2021 | 46.19 | 46.21 | 46.19 | 46.20 | 376,484 | +0.00(+0.01%) |
Dec 17, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 651,896 | +0.01(+0.02%) |
Dec 16, 2021 | 46.20 | 46.20 | 46.18 | 46.19 | 799,020 | +0.00(+0.00%) |
Dec 15, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 320,227 | -0.01(-0.02%) |
Dec 14, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 349,132 | +0.00(+0.00%) |
Dec 13, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 317,460 | +0.00(+0.01%) |
Dec 10, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 483,527 | +0.00(+0.01%) |
Dec 09, 2021 | 46.18 | 46.20 | 46.18 | 46.19 | 338,170 | +0.01(+0.02%) |
Dec 08, 2021 | 46.18 | 46.20 | 46.17 | 46.18 | 539,060 | -0.02(-0.04%) |
Dec 07, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 466,323 | +0.01(+0.02%) |
Dec 06, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 498,839 | -0.01(-0.02%) |
Dec 03, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 423,263 | +0.00(+0.00%) |
Dec 02, 2021 | 46.20 | 46.22 | 46.19 | 46.20 | 596,477 | -0.01(-0.02%) |