Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.13 | 46.15 | 46.13 | 46.13 | 3,958,308 | +0.00(+0.01%) |
Feb 25, 2022 | 46.13 | 46.14 | 46.13 | 46.13 | 3,114,768 | -0.04(-0.08%) |
Feb 24, 2022 | 46.14 | 46.18 | 46.14 | 46.17 | 10,734,589 | +0.02(+0.04%) |
Feb 23, 2022 | 46.14 | 46.16 | 46.14 | 46.15 | 5,664,121 | +0.00(+0.00%) |
Feb 22, 2022 | 46.15 | 46.16 | 46.15 | 46.15 | 3,590,798 | -0.01(-0.02%) |
Feb 18, 2022 | 46.16 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 46.16 | 46.18 | 46.15 | 46.18 | 5,116,212 | +0.02(+0.04%) |
Feb 16, 2022 | 46.15 | 46.17 | 46.15 | 46.16 | 2,396,159 | +0.00(+0.00%) |
Feb 15, 2022 | 46.14 | 46.16 | 46.14 | 46.16 | 3,099,025 | +0.03(+0.06%) |
Feb 14, 2022 | 46.15 | 46.16 | 46.13 | 46.13 | 3,547,047 | -0.03(-0.06%) |
Feb 11, 2022 | 46.16 | 46.17 | 46.15 | 46.16 | 2,712,920 | +0.00(+0.00%) |
Feb 10, 2022 | 46.17 | 46.18 | 46.14 | 46.16 | 4,717,357 | -0.03(-0.06%) |
Feb 09, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 3,931,664 | +0.02(+0.04%) |
Feb 08, 2022 | 46.18 | 46.18 | 46.16 | 46.17 | 3,233,667 | -0.02(-0.04%) |
Feb 07, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 2,096,786 | +0.01(+0.02%) |
Feb 04, 2022 | 46.19 | 46.19 | 46.18 | 46.18 | 2,976,875 | -0.02(-0.05%) |
Feb 03, 2022 | 46.19 | 46.18 | 46.20 | 2,804,784 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.20 | 46.20 | 46.19 | 46.19 | 2,720,327 | +0.00(+0.00%) |
Feb 01, 2022 | 46.20 | 46.21 | 46.18 | 46.19 | 3,679,621 | -0.03(-0.06%) |
Jan 31, 2022 | 46.20 | 46.22 | 46.22 | 17,394,658 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.17 | 46.21 | 46.17 | 46.20 | 4,308,198 | +0.03(+0.06%) |
Jan 27, 2022 | 46.16 | 46.18 | 46.16 | 46.17 | 2,757,918 | +0.00(+0.00%) |
Jan 26, 2022 | 46.19 | 46.20 | 46.17 | 46.17 | 5,213,723 | -0.01(-0.02%) |
Jan 25, 2022 | 46.18 | 46.20 | 46.18 | 46.18 | 3,371,511 | -0.01(-0.02%) |
Jan 24, 2022 | 46.19 | 46.20 | 46.18 | 46.19 | 6,132,544 | +0.00(+0.00%) |
Jan 21, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 4,269,572 | +0.00(+0.00%) |
Jan 20, 2022 | 46.19 | 46.20 | 46.19 | 46.19 | 2,462,909 | +0.00(+0.00%) |
Jan 19, 2022 | 46.18 | 46.23 | 46.18 | 46.19 | 3,872,632 | +0.01(+0.02%) |
Jan 18, 2022 | 46.19 | 46.21 | 46.18 | 46.18 | 3,567,820 | -0.02(-0.05%) |
Jan 14, 2022 | 46.21 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 46.22 | 46.23 | 46.20 | 46.20 | 4,652,172 | -0.02(-0.04%) |
Jan 12, 2022 | 46.21 | 46.23 | 46.21 | 46.22 | 3,523,527 | -0.01(-0.03%) |
Jan 11, 2022 | 46.21 | 46.24 | 46.20 | 46.23 | 4,555,592 | +0.01(+0.03%) |
Jan 10, 2022 | 46.21 | 46.22 | 46.21 | 46.22 | 3,248,786 | +0.00(+0.00%) |
Jan 07, 2022 | 46.20 | 46.22 | 46.20 | 46.22 | 2,334,959 | +0.01(+0.02%) |
Jan 06, 2022 | 46.21 | 46.22 | 46.20 | 46.21 | 3,270,693 | +0.00(+0.00%) |
Jan 05, 2022 | 46.21 | 46.22 | 46.21 | 46.21 | 2,877,265 | +0.00(+0.00%) |
Jan 04, 2022 | 46.21 | 46.23 | 46.21 | 46.21 | 2,435,443 | -0.01(-0.02%) |
Jan 03, 2022 | 46.23 | 46.23 | 46.22 | 46.22 | 2,600,179 | +0.00(+0.00%) |
Dec 31, 2021 | 46.21 | 46.23 | 46.21 | 46.22 | 2,979,059 | +0.01(+0.02%) |
Dec 30, 2021 | 46.22 | 46.23 | 46.21 | 46.21 | 3,891,159 | -0.03(-0.06%) |
Dec 29, 2021 | 46.23 | 46.24 | 46.23 | 46.24 | 3,137,963 | +0.01(+0.02%) |
Dec 28, 2021 | 46.23 | 46.24 | 46.23 | 46.23 | 2,636,873 | +0.00(+0.00%) |
Dec 27, 2021 | 46.24 | 46.24 | 46.23 | 46.23 | 3,023,232 | +0.00(+0.00%) |
Dec 23, 2021 | 46.24 | 46.25 | 46.23 | 46.23 | 2,997,217 | -0.01(-0.02%) |
Dec 22, 2021 | 46.25 | 46.25 | 46.24 | 46.24 | 3,093,396 | +0.00(+0.00%) |
Dec 21, 2021 | 46.25 | 46.26 | 46.24 | 46.24 | 3,964,031 | -0.01(-0.02%) |
Dec 20, 2021 | 46.25 | 46.26 | 46.24 | 46.25 | 4,672,692 | -0.01(-0.02%) |
Dec 17, 2021 | 46.23 | 46.27 | 46.23 | 46.26 | 4,911,794 | +0.02(+0.04%) |
Dec 16, 2021 | 46.24 | 46.26 | 46.23 | 46.24 | 3,200,199 | -0.01(-0.02%) |
Dec 15, 2021 | 46.22 | 46.25 | 46.22 | 46.25 | 3,488,740 | -0.01(-0.02%) |
Dec 14, 2021 | 46.24 | 46.27 | 46.24 | 46.26 | 2,440,971 | +0.00(+0.00%) |
Dec 13, 2021 | 46.25 | 46.27 | 46.25 | 46.26 | 2,850,492 | -0.02(-0.04%) |
Dec 10, 2021 | 46.26 | 46.27 | 46.25 | 46.27 | 2,359,829 | +0.03(+0.06%) |
Dec 09, 2021 | 46.26 | 46.27 | 46.25 | 46.25 | 2,466,091 | -0.01(-0.02%) |
Dec 08, 2021 | 46.26 | 46.27 | 46.25 | 46.26 | 1,924,875 | +0.00(+0.00%) |
Dec 07, 2021 | 46.27 | 46.27 | 46.25 | 46.26 | 3,473,028 | -0.01(-0.02%) |
Dec 06, 2021 | 46.27 | 46.27 | 46.26 | 46.27 | 3,197,304 | +0.00(+0.00%) |
Dec 03, 2021 | 46.25 | 46.27 | 46.24 | 46.27 | 3,690,397 | +0.02(+0.04%) |
Dec 02, 2021 | 46.29 | 46.29 | 46.24 | 46.25 | 4,903,075 | -0.04(-0.08%) |