Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.77 | 47.83 | 47.74 | 47.83 | 13,629 | +0.15(+0.32%) |
Feb 25, 2022 | 47.70 | 47.69 | 47.62 | 47.68 | 13,593 | +0.03(+0.06%) |
Feb 24, 2022 | 47.53 | 47.74 | 47.53 | 47.65 | 22,243 | +0.02(+0.05%) |
Feb 23, 2022 | 47.66 | 47.72 | 47.63 | 47.63 | 82,517 | -0.09(-0.19%) |
Feb 22, 2022 | 47.71 | 47.74 | 47.69 | 47.72 | 23,271 | -0.08(-0.16%) |
Feb 18, 2022 | 47.80 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.95 | 47.95 | 47.72 | 47.77 | 22,129 | +0.04(+0.08%) |
Feb 16, 2022 | 47.69 | 47.73 | 47.65 | 47.73 | 44,655 | +0.05(+0.10%) |
Feb 15, 2022 | 47.63 | 47.73 | 47.63 | 47.68 | 32,411 | +0.01(+0.02%) |
Feb 14, 2022 | 47.71 | 47.73 | 47.64 | 47.67 | 26,650 | -0.18(-0.37%) |
Feb 11, 2022 | 47.76 | 47.85 | 47.70 | 47.85 | 29,687 | +0.17(+0.36%) |
Feb 10, 2022 | 47.83 | 47.87 | 47.68 | 47.68 | 26,195 | -0.26(-0.55%) |
Feb 09, 2022 | 48.00 | 48.01 | 47.94 | 47.95 | 39,967 | -0.02(-0.04%) |
Feb 08, 2022 | 47.98 | 48.02 | 47.94 | 47.97 | 15,010 | -0.06(-0.12%) |
Feb 07, 2022 | 47.88 | 48.02 | 47.88 | 48.02 | 19,136 | +0.07(+0.14%) |
Feb 04, 2022 | 47.82 | 48.05 | 47.82 | 47.96 | 28,714 | -0.20(-0.41%) |
Feb 03, 2022 | 48.17 | 48.20 | 48.13 | 48.15 | 37,206 | -0.08(-0.16%) |
Feb 02, 2022 | 48.20 | 48.26 | 48.20 | 48.23 | 19,285 | +0.04(+0.09%) |
Feb 01, 2022 | 48.46 | 48.46 | 48.16 | 48.19 | 16,789 | -0.02(-0.05%) |
Jan 31, 2022 | 48.26 | 48.21 | 25,830 | +0.06(+0.12%) | ||
Jan 28, 2022 | 48.11 | 48.16 | 48.09 | 48.15 | 13,676 | -0.01(-0.02%) |
Jan 27, 2022 | 48.42 | 48.42 | 48.15 | 48.16 | 21,289 | -0.00(-0.00%) |
Jan 26, 2022 | 47.80 | 48.38 | 47.80 | 48.17 | 75,888 | -0.15(-0.31%) |
Jan 25, 2022 | 48.33 | 48.36 | 48.31 | 48.32 | 190,028 | -0.03(-0.06%) |
Jan 24, 2022 | 48.02 | 48.37 | 48.02 | 48.34 | 23,771 | +0.02(+0.04%) |
Jan 21, 2022 | 48.16 | 48.33 | 48.16 | 48.33 | 58,092 | +0.07(+0.15%) |
Jan 20, 2022 | 47.49 | 48.30 | 47.49 | 48.26 | 32,118 | +0.01(+0.02%) |
Jan 19, 2022 | 48.24 | 48.28 | 48.12 | 48.25 | 23,565 | +0.02(+0.04%) |
Jan 18, 2022 | 48.27 | 48.29 | 48.21 | 48.23 | 31,999 | -0.13(-0.27%) |
Jan 14, 2022 | 48.36 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.35 | 48.47 | 48.35 | 48.47 | 43,460 | +0.05(+0.10%) |
Jan 12, 2022 | 48.47 | 48.47 | 48.36 | 48.42 | 24,430 | -0.02(-0.03%) |
Jan 11, 2022 | 48.38 | 48.43 | 48.36 | 48.43 | 14,485 | +0.02(+0.04%) |
Jan 10, 2022 | 48.60 | 48.60 | 48.37 | 48.41 | 29,137 | -0.04(-0.07%) |
Jan 07, 2022 | 47.18 | 48.46 | 47.18 | 48.45 | 37,768 | +0.03(+0.06%) |
Jan 06, 2022 | 48.36 | 48.49 | 48.36 | 48.42 | 14,713 | -0.11(-0.23%) |
Jan 05, 2022 | 48.70 | 48.70 | 48.53 | 48.53 | 42,787 | -0.13(-0.27%) |
Jan 04, 2022 | 48.59 | 48.66 | 48.57 | 48.66 | 110,813 | +0.06(+0.12%) |
Jan 03, 2022 | 48.60 | 48.65 | 48.59 | 48.61 | 85,205 | -0.09(-0.20%) |
Dec 31, 2021 | 48.71 | 48.75 | 48.67 | 48.70 | 17,144 | +0.01(+0.02%) |
Dec 30, 2021 | 48.64 | 48.75 | 48.63 | 48.69 | 86,969 | +0.03(+0.06%) |
Dec 29, 2021 | 48.70 | 48.70 | 48.63 | 48.66 | 29,002 | -0.03(-0.06%) |
Dec 28, 2021 | 48.69 | 48.71 | 48.66 | 48.69 | 28,158 | +0.03(+0.05%) |
Dec 27, 2021 | 48.64 | 48.69 | 48.64 | 48.67 | 38,946 | -0.03(-0.06%) |
Dec 23, 2021 | 48.68 | 48.71 | 48.64 | 48.70 | 46,926 | +0.01(+0.03%) |
Dec 22, 2021 | 48.72 | 48.72 | 48.65 | 48.68 | 18,482 | +0.01(+0.02%) |
Dec 21, 2021 | 48.51 | 48.71 | 48.51 | 48.68 | 30,937 | -0.03(-0.06%) |
Dec 20, 2021 | 48.63 | 48.76 | 48.63 | 48.70 | 40,523 | -0.02(-0.05%) |
Dec 17, 2021 | 48.72 | 48.76 | 48.70 | 48.73 | 14,358 | +0.03(+0.07%) |
Dec 16, 2021 | 48.68 | 48.75 | 48.67 | 48.69 | 21,229 | +0.07(+0.14%) |
Dec 15, 2021 | 48.55 | 48.67 | 48.55 | 48.63 | 22,083 | -0.01(-0.02%) |
Dec 14, 2021 | 48.82 | 48.82 | 48.55 | 48.64 | 21,851 | -0.03(-0.06%) |
Dec 13, 2021 | 48.58 | 48.68 | 48.58 | 48.67 | 16,989 | +0.03(+0.07%) |
Dec 10, 2021 | 48.60 | 48.66 | 48.47 | 48.63 | 40,138 | +0.02(+0.04%) |
Dec 09, 2021 | 48.62 | 48.63 | 48.58 | 48.61 | 9,723 | +0.01(+0.02%) |
Dec 08, 2021 | 48.60 | 48.62 | 48.57 | 48.60 | 14,486 | -0.03(-0.06%) |
Dec 07, 2021 | 48.64 | 48.68 | 48.62 | 48.64 | 22,179 | -0.02(-0.04%) |
Dec 06, 2021 | 48.69 | 48.70 | 48.66 | 48.66 | 18,805 | -0.04(-0.09%) |
Dec 03, 2021 | 48.58 | 48.74 | 48.58 | 48.70 | 33,276 | +0.03(+0.07%) |
Dec 02, 2021 | 48.67 | 48.68 | 48.60 | 48.67 | 99,904 | +0.00(+0.00%) |