Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.12 | 49.24 | 49.10 | 49.19 | 156,960 | +0.07(+0.15%) |
Feb 25, 2022 | 49.22 | 49.15 | 49.10 | 49.12 | 77,525 | -0.12(-0.24%) |
Feb 24, 2022 | 49.20 | 49.27 | 49.18 | 49.24 | 96,088 | +0.15(+0.30%) |
Feb 23, 2022 | 49.06 | 49.16 | 49.04 | 49.09 | 34,044 | -0.00(-0.00%) |
Feb 22, 2022 | 49.00 | 49.10 | 49.00 | 49.09 | 102,511 | +0.00(+0.00%) |
Feb 18, 2022 | 49.09 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.91 | 49.09 | 48.91 | 49.06 | 135,126 | +0.16(+0.32%) |
Feb 16, 2022 | 48.98 | 48.98 | 48.90 | 48.91 | 39,282 | -0.12(-0.24%) |
Feb 15, 2022 | 49.03 | 49.09 | 49.01 | 49.03 | 49,931 | -0.05(-0.09%) |
Feb 14, 2022 | 49.14 | 49.23 | 48.71 | 49.07 | 193,122 | -0.17(-0.35%) |
Feb 11, 2022 | 49.45 | 49.45 | 49.25 | 49.25 | 73,012 | -0.25(-0.50%) |
Feb 10, 2022 | 49.70 | 49.70 | 49.48 | 49.50 | 37,695 | -0.26(-0.52%) |
Feb 09, 2022 | 49.79 | 49.79 | 49.72 | 49.75 | 37,852 | -0.04(-0.07%) |
Feb 08, 2022 | 49.90 | 49.90 | 49.75 | 49.79 | 75,411 | -0.12(-0.24%) |
Feb 07, 2022 | 49.97 | 49.97 | 49.84 | 49.91 | 31,507 | -0.05(-0.09%) |
Feb 04, 2022 | 49.99 | 50.01 | 49.91 | 49.95 | 51,758 | -0.06(-0.13%) |
Feb 03, 2022 | 49.93 | 50.05 | 50.02 | 71,609 | +0.08(+0.17%) | |
Feb 02, 2022 | 49.81 | 49.98 | 49.81 | 49.93 | 108,172 | +0.08(+0.17%) |
Feb 01, 2022 | 49.64 | 49.86 | 49.64 | 49.85 | 63,089 | +0.15(+0.29%) |
Jan 31, 2022 | 49.77 | 49.71 | 58,279 | -0.09(-0.18%) | ||
Jan 28, 2022 | 49.88 | 49.98 | 49.75 | 49.80 | 187,810 | -0.18(-0.37%) |
Jan 27, 2022 | 50.06 | 50.17 | 49.95 | 49.98 | 227,894 | -0.20(-0.40%) |
Jan 26, 2022 | 50.33 | 50.34 | 50.14 | 50.18 | 66,726 | -0.16(-0.31%) |
Jan 25, 2022 | 50.45 | 50.45 | 50.28 | 50.34 | 83,314 | -0.15(-0.29%) |
Jan 24, 2022 | 50.58 | 50.58 | 50.45 | 50.48 | 85,533 | -0.11(-0.22%) |
Jan 21, 2022 | 50.66 | 50.66 | 50.57 | 50.59 | 51,372 | -0.05(-0.11%) |
Jan 20, 2022 | 51.00 | 51.00 | 50.53 | 50.65 | 108,326 | +0.00(+0.01%) |
Jan 19, 2022 | 50.74 | 50.74 | 50.60 | 50.64 | 51,416 | -0.07(-0.14%) |
Jan 18, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 51,066 | -0.13(-0.26%) |
Jan 14, 2022 | 50.85 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.92 | 50.92 | 50.79 | 50.89 | 67,325 | +0.01(+0.02%) |
Jan 12, 2022 | 50.90 | 50.92 | 50.79 | 50.88 | 44,433 | -0.02(-0.04%) |
Jan 11, 2022 | 50.97 | 50.97 | 50.83 | 50.90 | 51,026 | -0.07(-0.14%) |
Jan 10, 2022 | 51.08 | 51.08 | 50.94 | 50.97 | 143,951 | -0.09(-0.18%) |
Jan 07, 2022 | 51.10 | 51.11 | 51.04 | 51.06 | 34,073 | -0.07(-0.14%) |
Jan 06, 2022 | 51.18 | 51.20 | 51.01 | 51.13 | 129,740 | -0.04(-0.07%) |
Jan 05, 2022 | 51.27 | 51.27 | 51.15 | 51.17 | 105,753 | -0.04(-0.07%) |
Jan 04, 2022 | 51.25 | 51.25 | 51.18 | 51.21 | 57,801 | -0.01(-0.03%) |
Jan 03, 2022 | 51.30 | 51.30 | 51.21 | 51.22 | 146,617 | -0.05(-0.10%) |
Dec 31, 2021 | 51.28 | 51.28 | 51.21 | 51.27 | 49,283 | +0.00(+0.00%) |
Dec 30, 2021 | 51.32 | 51.32 | 51.24 | 51.27 | 31,170 | +0.03(+0.05%) |
Dec 29, 2021 | 51.32 | 51.32 | 51.21 | 51.24 | 43,757 | +0.02(+0.04%) |
Dec 28, 2021 | 51.21 | 51.25 | 51.20 | 51.22 | 59,920 | +0.03(+0.05%) |
Dec 27, 2021 | 51.18 | 51.24 | 51.18 | 51.20 | 37,761 | -0.03(-0.05%) |
Dec 23, 2021 | 51.27 | 51.27 | 51.16 | 51.22 | 68,578 | +0.02(+0.04%) |
Dec 22, 2021 | 51.26 | 51.26 | 51.20 | 51.21 | 22,683 | +0.04(+0.07%) |
Dec 21, 2021 | 51.12 | 51.22 | 51.12 | 51.17 | 33,516 | -0.02(-0.04%) |
Dec 20, 2021 | 51.19 | 51.20 | 51.13 | 51.19 | 81,255 | +0.00(+0.00%) |
Dec 17, 2021 | 51.25 | 51.25 | 51.17 | 51.19 | 53,800 | -0.01(-0.03%) |
Dec 16, 2021 | 51.26 | 51.26 | 51.18 | 51.20 | 28,848 | +0.02(+0.04%) |
Dec 15, 2021 | 51.22 | 51.22 | 51.18 | 51.18 | 99,960 | -0.03(-0.05%) |
Dec 14, 2021 | 51.19 | 51.22 | 51.18 | 51.21 | 60,377 | +0.02(+0.04%) |
Dec 13, 2021 | 51.19 | 51.27 | 51.19 | 51.19 | 29,215 | +0.02(+0.04%) |
Dec 10, 2021 | 51.18 | 51.19 | 51.15 | 51.17 | 23,379 | +0.02(+0.04%) |
Dec 09, 2021 | 51.17 | 51.17 | 51.14 | 51.15 | 54,180 | -0.01(-0.02%) |
Dec 08, 2021 | 51.16 | 51.22 | 51.12 | 51.16 | 55,459 | +0.02(+0.04%) |
Dec 07, 2021 | 51.09 | 51.20 | 51.09 | 51.14 | 39,608 | -0.01(-0.02%) |
Dec 06, 2021 | 51.17 | 51.17 | 51.12 | 51.15 | 20,478 | -0.05(-0.09%) |
Dec 03, 2021 | 51.18 | 51.20 | 51.06 | 51.20 | 46,746 | +0.09(+0.18%) |
Dec 02, 2021 | 51.15 | 51.16 | 51.09 | 51.11 | 21,248 | -0.02(-0.04%) |