Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.21 | 49.31 | 49.21 | 49.31 | 4,375,946 | +0.19(+0.38%) |
Feb 25, 2022 | 49.13 | 49.13 | 49.08 | 49.13 | 4,744,257 | +0.01(+0.02%) |
Feb 24, 2022 | 49.09 | 49.15 | 49.05 | 49.12 | 7,693,701 | +0.06(+0.11%) |
Feb 23, 2022 | 49.12 | 49.13 | 49.06 | 49.06 | 3,540,355 | -0.09(-0.19%) |
Feb 22, 2022 | 49.16 | 49.19 | 49.12 | 49.15 | 2,342,074 | -0.06(-0.11%) |
Feb 18, 2022 | 49.21 | 0 | -0.03(-0.06%) | |||
Feb 17, 2022 | 49.22 | 49.26 | 49.22 | 49.24 | 3,659,799 | +0.03(+0.06%) |
Feb 16, 2022 | 49.19 | 49.22 | 49.15 | 49.21 | 3,832,252 | +0.05(+0.09%) |
Feb 15, 2022 | 49.16 | 49.21 | 49.15 | 49.16 | 6,205,508 | +0.01(+0.02%) |
Feb 14, 2022 | 49.17 | 49.21 | 49.15 | 49.15 | 5,327,091 | -0.16(-0.32%) |
Feb 11, 2022 | 49.23 | 49.32 | 49.17 | 49.31 | 3,578,238 | +0.17(+0.34%) |
Feb 10, 2022 | 49.33 | 49.34 | 49.14 | 49.15 | 4,068,401 | -0.29(-0.59%) |
Feb 09, 2022 | 49.47 | 49.50 | 49.43 | 49.43 | 5,344,380 | -0.01(-0.02%) |
Feb 08, 2022 | 49.50 | 49.50 | 49.44 | 49.44 | 3,733,806 | -0.08(-0.17%) |
Feb 07, 2022 | 49.45 | 49.53 | 49.45 | 49.53 | 6,645,204 | +0.06(+0.11%) |
Feb 04, 2022 | 49.49 | 49.50 | 49.45 | 49.47 | 3,582,325 | -0.18(-0.36%) |
Feb 03, 2022 | 49.66 | 49.65 | 4,812,649 | -0.08(-0.17%) | ||
Feb 02, 2022 | 49.73 | 49.75 | 49.71 | 49.73 | 5,457,450 | +0.04(+0.08%) |
Feb 01, 2022 | 49.70 | 49.71 | 49.63 | 49.70 | 6,120,504 | +0.04(+0.08%) |
Jan 31, 2022 | 49.65 | 49.66 | 2,914,775 | +0.01(+0.02%) | ||
Jan 28, 2022 | 49.60 | 49.67 | 49.59 | 49.65 | 8,203,452 | +0.02(+0.04%) |
Jan 27, 2022 | 49.65 | 49.68 | 49.62 | 49.63 | 12,829,037 | -0.07(-0.13%) |
Jan 26, 2022 | 49.84 | 49.87 | 49.68 | 49.69 | 4,292,298 | -0.12(-0.24%) |
Jan 25, 2022 | 49.86 | 49.88 | 49.81 | 49.81 | 2,857,419 | -0.05(-0.09%) |
Jan 24, 2022 | 49.84 | 49.91 | 49.83 | 49.86 | 2,856,534 | +0.02(+0.04%) |
Jan 21, 2022 | 49.84 | 49.86 | 49.83 | 49.84 | 3,295,922 | +0.09(+0.19%) |
Jan 20, 2022 | 49.80 | 49.81 | 49.75 | 49.75 | 4,476,915 | -0.03(-0.06%) |
Jan 19, 2022 | 49.82 | 49.85 | 49.78 | 49.78 | 3,593,809 | +0.00(+0.00%) |
Jan 18, 2022 | 49.84 | 49.85 | 49.78 | 49.78 | 5,585,056 | -0.15(-0.30%) |
Jan 14, 2022 | 49.93 | 0 | -0.09(-0.19%) | |||
Jan 13, 2022 | 50.01 | 50.02 | 49.99 | 50.02 | 3,524,433 | +0.04(+0.07%) |
Jan 12, 2022 | 50.00 | 50.02 | 49.98 | 49.98 | 1,595,295 | -0.02(-0.04%) |
Jan 11, 2022 | 49.95 | 50.01 | 49.93 | 50.00 | 2,682,256 | +0.02(+0.04%) |
Jan 10, 2022 | 49.98 | 50.00 | 49.95 | 49.98 | 2,331,161 | -0.04(-0.07%) |
Jan 07, 2022 | 50.01 | 50.04 | 49.99 | 50.02 | 3,459,051 | -0.02(-0.04%) |
Jan 06, 2022 | 50.07 | 50.08 | 50.04 | 50.04 | 5,897,384 | -0.08(-0.17%) |
Jan 05, 2022 | 50.23 | 50.23 | 50.11 | 50.12 | 3,699,004 | -0.12(-0.24%) |
Jan 04, 2022 | 50.19 | 50.24 | 50.17 | 50.24 | 2,034,121 | +0.06(+0.11%) |
Jan 03, 2022 | 50.20 | 50.20 | 50.14 | 50.19 | 2,293,831 | -0.07(-0.15%) |
Dec 31, 2021 | 50.31 | 50.31 | 50.26 | 50.26 | 2,980,696 | -0.02(-0.04%) |
Dec 30, 2021 | 50.26 | 50.29 | 50.21 | 50.28 | 2,359,392 | +0.03(+0.06%) |
Dec 29, 2021 | 50.25 | 50.26 | 50.23 | 50.25 | 3,431,714 | -0.01(-0.02%) |
Dec 28, 2021 | 50.28 | 50.29 | 50.25 | 50.26 | 1,961,023 | -0.00(-0.01%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.23 | 50.27 | 2,370,460 | +0.00(+0.01%) |
Dec 23, 2021 | 50.25 | 50.26 | 50.23 | 50.26 | 1,925,979 | +0.02(+0.04%) |
Dec 22, 2021 | 50.24 | 50.25 | 50.22 | 50.24 | 4,404,709 | +0.01(+0.02%) |
Dec 21, 2021 | 50.18 | 50.24 | 50.11 | 50.23 | 6,069,845 | -0.03(-0.06%) |
Dec 20, 2021 | 50.28 | 50.31 | 50.25 | 50.26 | 2,379,724 | +0.01(+0.02%) |
Dec 17, 2021 | 50.28 | 50.30 | 50.25 | 50.25 | 4,984,487 | -0.03(-0.06%) |
Dec 16, 2021 | 50.25 | 50.28 | 50.25 | 50.28 | 2,115,121 | +0.10(+0.19%) |
Dec 15, 2021 | 50.13 | 50.19 | 50.08 | 50.18 | 2,991,764 | +0.02(+0.04%) |
Dec 14, 2021 | 50.17 | 50.17 | 50.15 | 50.17 | 3,887,843 | -0.02(-0.04%) |
Dec 13, 2021 | 50.18 | 50.22 | 50.17 | 50.18 | 2,490,007 | +0.02(+0.04%) |
Dec 10, 2021 | 50.16 | 50.20 | 50.15 | 50.17 | 2,698,323 | +0.01(+0.02%) |
Dec 09, 2021 | 50.16 | 50.17 | 50.14 | 50.16 | 1,948,294 | +0.01(+0.02%) |
Dec 08, 2021 | 50.15 | 50.16 | 50.11 | 50.15 | 3,980,566 | -0.02(-0.04%) |
Dec 07, 2021 | 50.14 | 50.17 | 50.13 | 50.17 | 4,812,305 | -0.01(-0.02%) |
Dec 06, 2021 | 50.23 | 50.23 | 50.17 | 50.17 | 3,287,818 | -0.06(-0.11%) |
Dec 03, 2021 | 50.13 | 50.26 | 50.13 | 50.23 | 5,482,246 | +0.09(+0.19%) |
Dec 02, 2021 | 50.17 | 50.18 | 50.13 | 50.14 | 2,212,999 | -0.05(-0.09%) |