Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.60 | 51.34 | 50.35 | 51.22 | 43,902 | -0.47(-0.91%) |
Feb 25, 2022 | 51.23 | 51.69 | 51.24 | 51.69 | 5,219 | +0.81(+1.60%) |
Feb 24, 2022 | 49.44 | 50.88 | 49.44 | 50.87 | 92,634 | -1.12(-2.15%) |
Feb 23, 2022 | 52.68 | 52.68 | 51.99 | 51.99 | 4,558 | -0.61(-1.17%) |
Feb 22, 2022 | 52.44 | 52.82 | 52.39 | 52.60 | 9,147 | -0.51(-0.96%) |
Feb 18, 2022 | 53.11 | 0 | -0.10(-0.18%) | |||
Feb 17, 2022 | 53.51 | 53.51 | 53.21 | 53.21 | 7,299 | -0.69(-1.27%) |
Feb 16, 2022 | 53.59 | 54.06 | 53.57 | 53.90 | 17,895 | +0.41(+0.78%) |
Feb 15, 2022 | 53.10 | 53.48 | 53.10 | 53.48 | 3,835 | +0.86(+1.64%) |
Feb 14, 2022 | 52.83 | 52.83 | 52.44 | 52.62 | 8,034 | -0.22(-0.42%) |
Feb 11, 2022 | 53.63 | 53.68 | 52.73 | 52.84 | 18,105 | -0.58(-1.09%) |
Feb 10, 2022 | 53.32 | 53.82 | 53.32 | 53.43 | 21,292 | -0.07(-0.14%) |
Feb 09, 2022 | 53.16 | 53.50 | 53.16 | 53.50 | 3,204 | +0.61(+1.15%) |
Feb 08, 2022 | 52.66 | 52.89 | 52.60 | 52.89 | 11,822 | +0.66(+1.25%) |
Feb 07, 2022 | 52.17 | 52.45 | 52.12 | 52.24 | 27,960 | +0.21(+0.41%) |
Feb 04, 2022 | 51.84 | 52.13 | 51.77 | 52.02 | 5,316 | +0.14(+0.27%) |
Feb 03, 2022 | 52.02 | 52.13 | 51.88 | 51.88 | 7,819 | -0.49(-0.93%) |
Feb 02, 2022 | 52.50 | 52.50 | 52.10 | 52.37 | 21,976 | -0.01(-0.03%) |
Feb 01, 2022 | 52.35 | 52.42 | 52.22 | 52.38 | 28,583 | +0.14(+0.28%) |
Jan 31, 2022 | 51.59 | 52.27 | 52.24 | 29,614 | +1.00(+1.95%) | |
Jan 28, 2022 | 50.87 | 51.24 | 50.80 | 51.24 | 84,910 | +0.13(+0.25%) |
Jan 27, 2022 | 51.42 | 51.42 | 51.02 | 51.11 | 4,035 | -0.06(-0.12%) |
Jan 26, 2022 | 51.86 | 51.89 | 51.04 | 51.17 | 31,960 | -0.39(-0.76%) |
Jan 25, 2022 | 51.24 | 51.71 | 51.15 | 51.57 | 12,380 | +0.15(+0.29%) |
Jan 24, 2022 | 51.52 | 51.52 | 50.90 | 51.42 | 96,212 | -0.75(-1.43%) |
Jan 21, 2022 | 52.59 | 52.72 | 52.16 | 52.16 | 20,486 | -0.56(-1.05%) |
Jan 20, 2022 | 53.07 | 53.25 | 52.71 | 52.72 | 5,026 | -0.02(-0.04%) |
Jan 19, 2022 | 52.83 | 52.88 | 52.74 | 52.74 | 17,294 | +0.56(+1.07%) |
Jan 18, 2022 | 52.29 | 52.39 | 52.14 | 52.18 | 21,607 | -0.76(-1.43%) |
Jan 14, 2022 | 52.94 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 53.23 | 53.34 | 52.94 | 52.94 | 152,622 | -0.40(-0.75%) |
Jan 12, 2022 | 52.96 | 53.34 | 52.95 | 53.34 | 11,981 | +0.66(+1.25%) |
Jan 11, 2022 | 52.17 | 52.68 | 52.17 | 52.68 | 23,659 | +0.73(+1.41%) |
Jan 10, 2022 | 51.90 | 51.95 | 51.72 | 51.95 | 5,941 | +0.02(+0.03%) |
Jan 07, 2022 | 51.72 | 51.98 | 51.61 | 51.94 | 12,059 | +0.40(+0.78%) |
Jan 06, 2022 | 51.64 | 51.64 | 51.52 | 51.53 | 7,456 | +0.18(+0.36%) |
Jan 05, 2022 | 52.12 | 52.12 | 51.35 | 51.35 | 7,710 | -0.50(-0.97%) |
Jan 04, 2022 | 52.04 | 52.04 | 51.81 | 51.85 | 6,359 | -0.19(-0.37%) |
Jan 03, 2022 | 51.88 | 52.08 | 51.86 | 52.04 | 7,396 | +0.34(+0.67%) |
Dec 31, 2021 | 51.91 | 52.04 | 51.69 | 51.70 | 46,250 | -0.15(-0.29%) |
Dec 30, 2021 | 51.64 | 51.88 | 51.64 | 51.85 | 29,397 | +0.28(+0.55%) |
Dec 29, 2021 | 51.70 | 51.71 | 51.41 | 51.57 | 18,798 | -0.20(-0.38%) |
Dec 28, 2021 | 51.86 | 51.86 | 51.69 | 51.76 | 20,259 | -0.08(-0.16%) |
Dec 27, 2021 | 51.85 | 52.10 | 51.84 | 51.84 | 74,151 | +0.21(+0.41%) |
Dec 23, 2021 | 51.37 | 51.74 | 51.37 | 51.64 | 9,044 | +0.47(+0.92%) |
Dec 22, 2021 | 50.78 | 51.16 | 50.78 | 51.16 | 15,993 | +0.34(+0.66%) |
Dec 21, 2021 | 50.61 | 50.83 | 50.57 | 50.83 | 7,564 | +0.27(+0.54%) |
Dec 20, 2021 | 49.97 | 50.56 | 49.91 | 50.55 | 33,706 | -0.17(-0.34%) |
Dec 17, 2021 | 50.63 | 50.86 | 50.56 | 50.72 | 64,255 | -0.39(-0.77%) |
Dec 16, 2021 | 51.30 | 51.30 | 51.11 | 51.12 | 25,728 | +0.31(+0.62%) |
Dec 15, 2021 | 50.53 | 50.81 | 50.23 | 50.80 | 17,664 | +0.06(+0.12%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.62 | 50.75 | 36,897 | -0.07(-0.13%) |
Dec 13, 2021 | 51.28 | 51.28 | 50.81 | 50.81 | 4,832 | -0.62(-1.20%) |
Dec 10, 2021 | 51.40 | 51.43 | 51.28 | 51.43 | 9,703 | +0.03(+0.06%) |
Dec 09, 2021 | 51.51 | 51.51 | 51.36 | 51.40 | 5,737 | -0.21(-0.41%) |
Dec 08, 2021 | 51.39 | 51.63 | 51.39 | 51.61 | 3,200 | +0.30(+0.59%) |
Dec 07, 2021 | 51.12 | 51.31 | 51.12 | 51.31 | 3,080 | +0.72(+1.42%) |
Dec 06, 2021 | 50.36 | 50.69 | 50.36 | 50.59 | 6,450 | +0.15(+0.30%) |
Dec 03, 2021 | 50.78 | 50.78 | 50.33 | 50.44 | 12,751 | -0.14(-0.28%) |
Dec 02, 2021 | 50.69 | 50.78 | 50.45 | 50.58 | 12,002 | +0.71(+1.43%) |