Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.44 | 43.52 | 43.42 | 43.51 | 5,969 | +0.01(+0.03%) |
Feb 25, 2022 | 43.50 | 43.51 | 43.49 | 43.50 | 1,981 | +0.25(+0.57%) |
Feb 24, 2022 | 42.68 | 43.27 | 42.68 | 43.25 | 9,837 | +0.22(+0.52%) |
Feb 23, 2022 | 43.13 | 43.14 | 43.03 | 43.03 | 1,051 | -0.07(-0.17%) |
Feb 22, 2022 | 43.12 | 43.12 | 43.04 | 43.10 | 1,684 | -0.07(-0.15%) |
Feb 18, 2022 | 43.17 | 0 | +0.07(+0.16%) | |||
Feb 17, 2022 | 43.15 | 43.24 | 43.09 | 43.10 | 7,560 | -0.17(-0.39%) |
Feb 16, 2022 | 43.21 | 43.26 | 43.21 | 43.26 | 2,152 | +0.23(+0.52%) |
Feb 15, 2022 | 43.11 | 43.15 | 43.03 | 43.04 | 460,817 | +0.02(+0.04%) |
Feb 14, 2022 | 43.03 | 43.06 | 42.93 | 43.02 | 3,768 | -0.05(-0.12%) |
Feb 11, 2022 | 43.07 | 43.07 | 43.02 | 43.07 | 1,201 | -0.18(-0.41%) |
Feb 10, 2022 | 43.46 | 43.46 | 43.25 | 43.25 | 1,331 | -0.53(-1.21%) |
Feb 09, 2022 | 43.83 | 43.83 | 43.78 | 43.78 | 2,807 | +0.19(+0.44%) |
Feb 08, 2022 | 43.65 | 43.70 | 43.59 | 43.59 | 34,188 | -0.05(-0.11%) |
Feb 07, 2022 | 43.61 | 43.67 | 43.58 | 43.64 | 4,133 | -0.03(-0.08%) |
Feb 04, 2022 | 43.64 | 43.93 | 43.64 | 43.67 | 11,376 | -0.22(-0.50%) |
Feb 03, 2022 | 43.97 | 43.89 | 43.89 | 6,008 | -0.37(-0.83%) | |
Feb 02, 2022 | 44.25 | 44.26 | 43.96 | 44.26 | 10,770 | +0.06(+0.13%) |
Feb 01, 2022 | 44.03 | 44.20 | 43.90 | 44.20 | 160,331 | +0.14(+0.32%) |
Jan 31, 2022 | 43.81 | 44.06 | 43.76 | 44.06 | 11,307 | +0.10(+0.22%) |
Jan 28, 2022 | 43.85 | 43.96 | 43.83 | 43.96 | 927 | +0.06(+0.14%) |
Jan 27, 2022 | 44.17 | 44.17 | 43.88 | 43.90 | 8,992 | -0.22(-0.50%) |
Jan 26, 2022 | 44.44 | 44.44 | 44.12 | 44.12 | 2,839 | -0.12(-0.28%) |
Jan 25, 2022 | 44.23 | 44.37 | 44.23 | 44.25 | 2,388 | -0.18(-0.40%) |
Jan 24, 2022 | 44.23 | 44.42 | 44.20 | 44.42 | 2,028 | -0.00(-0.00%) |
Jan 21, 2022 | 44.39 | 44.52 | 44.39 | 44.42 | 1,136 | +0.00(+0.00%) |
Jan 20, 2022 | 44.65 | 44.65 | 44.42 | 44.42 | 808 | -0.12(-0.28%) |
Jan 19, 2022 | 44.65 | 44.65 | 44.55 | 44.55 | 746 | -0.02(-0.04%) |
Jan 18, 2022 | 44.65 | 44.65 | 44.56 | 44.56 | 1,175 | -0.30(-0.67%) |
Jan 14, 2022 | 44.86 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 44.98 | 45.02 | 44.84 | 44.84 | 2,495 | -0.16(-0.36%) |
Jan 12, 2022 | 45.01 | 45.04 | 45.01 | 45.01 | 3,066 | +0.05(+0.11%) |
Jan 11, 2022 | 44.79 | 44.97 | 44.79 | 44.96 | 732 | +0.17(+0.39%) |
Jan 10, 2022 | 44.61 | 44.79 | 44.61 | 44.78 | 4,745 | -0.01(-0.03%) |
Jan 07, 2022 | 44.83 | 44.83 | 44.78 | 44.79 | 725 | -0.08(-0.18%) |
Jan 06, 2022 | 44.95 | 44.95 | 44.87 | 44.87 | 3,280 | -0.13(-0.28%) |
Jan 05, 2022 | 45.25 | 45.25 | 45.00 | 45.00 | 1,376 | -0.29(-0.65%) |
Jan 04, 2022 | 45.32 | 45.32 | 45.24 | 45.29 | 4,285 | -0.07(-0.16%) |
Jan 03, 2022 | 45.35 | 45.37 | 45.30 | 45.37 | 3,507 | -0.03(-0.08%) |
Dec 31, 2021 | 45.42 | 45.42 | 45.39 | 45.40 | 3,454 | +0.01(+0.02%) |
Dec 30, 2021 | 45.41 | 45.41 | 45.39 | 45.39 | 953 | -0.02(-0.05%) |
Dec 29, 2021 | 45.45 | 45.45 | 45.42 | 45.42 | 1,861 | -0.08(-0.17%) |
Dec 28, 2021 | 45.47 | 45.50 | 45.44 | 45.50 | 4,028 | -0.05(-0.11%) |
Dec 27, 2021 | 45.58 | 45.58 | 45.54 | 45.54 | 3,296 | +0.03(+0.07%) |
Dec 23, 2021 | 45.46 | 45.51 | 45.46 | 45.51 | 641 | +0.12(+0.27%) |
Dec 22, 2021 | 45.29 | 45.39 | 45.29 | 45.39 | 3,639 | +0.16(+0.35%) |
Dec 21, 2021 | 45.15 | 45.26 | 45.10 | 45.23 | 4,349 | +0.13(+0.29%) |
Dec 20, 2021 | 45.01 | 45.10 | 45.01 | 45.10 | 2,101 | -0.03(-0.07%) |
Dec 17, 2021 | 45.16 | 45.17 | 45.11 | 45.13 | 5,676 | -0.01(-0.03%) |
Dec 16, 2021 | 45.22 | 45.22 | 45.14 | 45.14 | 4,736 | -0.04(-0.09%) |
Dec 15, 2021 | 45.05 | 45.18 | 45.04 | 45.18 | 4,005 | +0.12(+0.28%) |
Dec 14, 2021 | 45.04 | 45.08 | 44.97 | 45.06 | 4,142 | -0.06(-0.14%) |
Dec 13, 2021 | 45.11 | 45.12 | 45.11 | 45.12 | 1,306 | +0.07(+0.16%) |
Dec 10, 2021 | 45.06 | 45.06 | 45.05 | 45.05 | 1,817 | +0.04(+0.10%) |
Dec 09, 2021 | 45.10 | 45.10 | 45.01 | 45.01 | 245 | -0.18(-0.40%) |
Dec 08, 2021 | 45.09 | 45.19 | 45.09 | 45.19 | 642 | +0.02(+0.05%) |
Dec 07, 2021 | 45.14 | 45.25 | 45.14 | 45.17 | 5,011 | +0.22(+0.49%) |
Dec 06, 2021 | 44.93 | 44.97 | 44.93 | 44.95 | 2,027 | +0.15(+0.34%) |
Dec 03, 2021 | 44.71 | 44.80 | 44.71 | 44.80 | 5,369 | +0.05(+0.10%) |
Dec 02, 2021 | 44.67 | 44.75 | 44.66 | 44.75 | 10,300 | +0.24(+0.53%) |