Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.94 | 47.04 | 46.94 | 47.03 | 1,233,832 | +0.12(+0.25%) |
Feb 25, 2022 | 47.00 | 46.97 | 46.92 | 46.92 | 557,040 | -0.04(-0.08%) |
Feb 24, 2022 | 46.91 | 47.01 | 46.91 | 46.95 | 565,754 | +0.02(+0.04%) |
Feb 23, 2022 | 46.95 | 46.95 | 46.88 | 46.94 | 643,217 | +0.07(+0.15%) |
Feb 22, 2022 | 46.89 | 46.96 | 46.85 | 46.87 | 444,937 | -0.07(-0.15%) |
Feb 18, 2022 | 46.94 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.88 | 46.94 | 46.80 | 46.94 | 672,266 | +0.11(+0.23%) |
Feb 16, 2022 | 46.92 | 46.92 | 46.82 | 46.83 | 698,274 | -0.07(-0.15%) |
Feb 15, 2022 | 46.89 | 46.95 | 46.87 | 46.90 | 402,463 | -0.03(-0.06%) |
Feb 14, 2022 | 46.95 | 47.01 | 46.92 | 46.93 | 939,644 | -0.07(-0.15%) |
Feb 11, 2022 | 47.07 | 47.07 | 46.93 | 46.99 | 732,468 | -0.06(-0.12%) |
Feb 10, 2022 | 47.09 | 47.17 | 47.02 | 47.05 | 625,052 | -0.10(-0.21%) |
Feb 09, 2022 | 47.16 | 47.21 | 47.15 | 47.15 | 307,913 | -0.03(-0.06%) |
Feb 08, 2022 | 47.19 | 47.30 | 47.15 | 47.18 | 3,209,891 | -0.03(-0.06%) |
Feb 07, 2022 | 47.19 | 47.25 | 47.17 | 47.21 | 477,385 | +0.02(+0.04%) |
Feb 04, 2022 | 47.23 | 47.25 | 47.16 | 47.19 | 510,643 | -0.10(-0.21%) |
Feb 03, 2022 | 47.24 | 47.31 | 47.29 | 724,731 | +0.02(+0.04%) | |
Feb 02, 2022 | 47.22 | 47.27 | 47.18 | 47.27 | 1,037,370 | +0.07(+0.14%) |
Feb 01, 2022 | 47.11 | 47.20 | 47.11 | 47.20 | 657,037 | +0.12(+0.25%) |
Jan 31, 2022 | 47.06 | 47.08 | 672,167 | -0.07(-0.15%) | ||
Jan 28, 2022 | 47.17 | 47.21 | 47.10 | 47.15 | 556,776 | -0.08(-0.17%) |
Jan 27, 2022 | 47.33 | 47.35 | 47.18 | 47.23 | 2,416,424 | -0.08(-0.17%) |
Jan 26, 2022 | 47.42 | 47.42 | 47.30 | 47.31 | 462,048 | -0.12(-0.25%) |
Jan 25, 2022 | 47.42 | 47.46 | 47.41 | 47.42 | 632,714 | -0.05(-0.10%) |
Jan 24, 2022 | 47.52 | 47.53 | 47.46 | 47.47 | 776,766 | -0.10(-0.21%) |
Jan 21, 2022 | 47.62 | 47.62 | 47.52 | 47.57 | 732,803 | -0.04(-0.08%) |
Jan 20, 2022 | 47.60 | 47.65 | 47.56 | 47.61 | 1,288,392 | +0.00(+0.00%) |
Jan 19, 2022 | 47.68 | 47.68 | 47.61 | 47.61 | 492,782 | -0.07(-0.14%) |
Jan 18, 2022 | 47.68 | 47.71 | 47.64 | 47.68 | 620,231 | -0.01(-0.02%) |
Jan 14, 2022 | 47.69 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 47.76 | 47.76 | 47.71 | 47.73 | 572,886 | +0.01(+0.02%) |
Jan 12, 2022 | 47.77 | 47.77 | 47.71 | 47.72 | 297,699 | -0.04(-0.08%) |
Jan 11, 2022 | 47.77 | 47.80 | 47.74 | 47.76 | 740,564 | -0.06(-0.12%) |
Jan 10, 2022 | 47.88 | 47.90 | 47.78 | 47.81 | 1,256,661 | -0.05(-0.10%) |
Jan 07, 2022 | 47.91 | 47.92 | 47.85 | 47.86 | 577,414 | -0.07(-0.14%) |
Jan 06, 2022 | 47.97 | 48.00 | 47.89 | 47.93 | 633,124 | -0.02(-0.04%) |
Jan 05, 2022 | 47.99 | 48.00 | 47.93 | 47.95 | 759,075 | -0.01(-0.02%) |
Jan 04, 2022 | 48.02 | 48.02 | 47.94 | 47.96 | 702,118 | -0.04(-0.08%) |
Jan 03, 2022 | 47.98 | 48.02 | 47.98 | 48.00 | 587,974 | -0.01(-0.02%) |
Dec 31, 2021 | 48.05 | 48.05 | 47.99 | 48.01 | 376,944 | -0.03(-0.06%) |
Dec 30, 2021 | 48.01 | 48.05 | 48.00 | 48.04 | 396,652 | -0.01(-0.02%) |
Dec 29, 2021 | 48.05 | 48.07 | 48.03 | 48.05 | 735,248 | -0.00(-0.01%) |
Dec 28, 2021 | 48.02 | 48.06 | 48.02 | 48.05 | 937,686 | +0.01(+0.03%) |
Dec 27, 2021 | 48.04 | 48.05 | 48.01 | 48.04 | 734,471 | +0.05(+0.10%) |
Dec 23, 2021 | 48.01 | 48.05 | 47.95 | 47.99 | 690,637 | -0.06(-0.13%) |
Dec 22, 2021 | 48.03 | 48.06 | 48.00 | 48.05 | 571,364 | +0.06(+0.13%) |
Dec 21, 2021 | 48.01 | 48.03 | 47.98 | 47.99 | 712,246 | -0.01(-0.02%) |
Dec 20, 2021 | 48.04 | 48.05 | 48.00 | 48.00 | 775,954 | -0.01(-0.02%) |
Dec 17, 2021 | 47.97 | 48.06 | 47.97 | 48.01 | 1,027,158 | +0.01(+0.02%) |
Dec 16, 2021 | 48.01 | 48.04 | 47.98 | 48.00 | 1,249,775 | +0.01(+0.03%) |
Dec 15, 2021 | 48.01 | 48.03 | 47.97 | 47.99 | 437,982 | +0.00(+0.01%) |
Dec 14, 2021 | 48.00 | 48.02 | 47.98 | 47.98 | 512,399 | -0.03(-0.06%) |
Dec 13, 2021 | 47.98 | 48.04 | 47.98 | 48.01 | 437,378 | +0.03(+0.06%) |
Dec 10, 2021 | 47.95 | 48.01 | 47.95 | 47.98 | 387,656 | +0.00(+0.00%) |
Dec 09, 2021 | 47.98 | 48.01 | 47.98 | 47.98 | 400,700 | -0.01(-0.02%) |
Dec 08, 2021 | 47.99 | 48.02 | 47.96 | 47.99 | 420,528 | -0.02(-0.04%) |
Dec 07, 2021 | 48.01 | 48.02 | 47.99 | 48.01 | 348,618 | +0.00(+0.00%) |
Dec 06, 2021 | 48.03 | 48.04 | 48.00 | 48.01 | 672,196 | +0.00(+0.00%) |
Dec 03, 2021 | 48.02 | 48.02 | 47.98 | 48.01 | 412,820 | -0.02(-0.04%) |
Dec 02, 2021 | 48.01 | 48.03 | 48.00 | 48.03 | 376,972 | +0.01(+0.02%) |