Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.81 | 44.81 | 44.81 | 44.81 | 5 | +0.32(+0.72%) |
Feb 25, 2022 | 44.43 | 44.49 | 44.43 | 44.49 | 727 | +0.05(+0.11%) |
Feb 24, 2022 | 44.48 | 44.50 | 44.44 | 44.44 | 4,905 | +0.03(+0.06%) |
Feb 23, 2022 | 44.48 | 44.67 | 44.41 | 44.41 | 29,309 | -0.16(-0.35%) |
Feb 22, 2022 | 44.58 | 44.60 | 44.57 | 44.57 | 21,495 | -0.06(-0.13%) |
Feb 18, 2022 | 44.63 | 0 | +0.08(+0.18%) | |||
Feb 17, 2022 | 44.55 | 44.55 | 44.55 | 44.55 | 115 | +0.11(+0.24%) |
Feb 16, 2022 | 44.43 | 44.47 | 44.43 | 44.44 | 6,463 | +0.04(+0.10%) |
Feb 15, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 14 | -0.10(-0.22%) |
Feb 14, 2022 | 44.49 | 44.49 | 44.49 | 44.49 | 239 | -0.24(-0.54%) |
Feb 11, 2022 | 44.73 | 44.74 | 44.73 | 44.73 | 379 | +0.28(+0.63%) |
Feb 10, 2022 | 44.59 | 44.59 | 44.46 | 44.46 | 218 | -0.37(-0.82%) |
Feb 09, 2022 | 44.87 | 44.90 | 44.82 | 44.82 | 9,026 | +0.01(+0.03%) |
Feb 08, 2022 | 44.82 | 44.82 | 44.81 | 44.81 | 142 | -0.14(-0.31%) |
Feb 07, 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 121 | +0.05(+0.12%) |
Feb 04, 2022 | 44.90 | 44.94 | 44.89 | 44.89 | 12,489 | -0.30(-0.66%) |
Feb 03, 2022 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | -0.16(-0.35%) |
Feb 02, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 1 | +0.06(+0.14%) |
Feb 01, 2022 | 45.28 | 45.28 | 45.28 | 45.28 | 21 | -0.03(-0.06%) |
Jan 31, 2022 | 45.23 | 45.31 | 45.31 | 644 | -0.04(-0.08%) | |
Jan 28, 2022 | 45.27 | 45.36 | 45.27 | 45.35 | 2,908 | +0.04(+0.10%) |
Jan 27, 2022 | 45.36 | 45.36 | 45.30 | 45.30 | 751 | +0.11(+0.25%) |
Jan 26, 2022 | 45.46 | 45.46 | 45.18 | 45.19 | 4,771 | -0.20(-0.45%) |
Jan 25, 2022 | 45.49 | 45.49 | 45.40 | 45.40 | 889 | +0.47(+1.06%) |
Jan 24, 2022 | 45.01 | 45.01 | 44.92 | 44.92 | 5,677 | -0.05(-0.11%) |
Jan 21, 2022 | 44.98 | 44.98 | 44.97 | 44.97 | 279 | +0.17(+0.38%) |
Jan 20, 2022 | 44.82 | 44.82 | 44.80 | 44.80 | 110 | +0.02(+0.04%) |
Jan 19, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 99 | +0.13(+0.29%) |
Jan 18, 2022 | 44.72 | 44.72 | 44.65 | 44.65 | 4,018 | -0.29(-0.65%) |
Jan 14, 2022 | 44.95 | 0 | -0.22(-0.49%) | |||
Jan 13, 2022 | 45.10 | 45.17 | 45.10 | 45.17 | 358 | +0.08(+0.18%) |
Jan 12, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 0 | -0.02(-0.05%) |
Jan 11, 2022 | 45.10 | 45.11 | 45.10 | 45.11 | 2,431 | +0.07(+0.16%) |
Jan 10, 2022 | 45.03 | 45.04 | 45.02 | 45.04 | 1,194 | -0.03(-0.07%) |
Jan 07, 2022 | 45.05 | 45.08 | 45.05 | 45.07 | 895 | -0.13(-0.28%) |
Jan 06, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 2 | -0.04(-0.08%) |
Jan 05, 2022 | 45.24 | 45.24 | 45.23 | 45.23 | 6,113 | -0.14(-0.30%) |
Jan 04, 2022 | 45.34 | 45.37 | 45.34 | 45.37 | 299 | -0.01(-0.02%) |
Jan 03, 2022 | 45.52 | 45.52 | 45.38 | 45.38 | 267 | -0.31(-0.68%) |
Dec 31, 2021 | 45.68 | 45.69 | 45.68 | 45.69 | 816 | +0.03(+0.07%) |
Dec 30, 2021 | 45.63 | 45.66 | 45.63 | 45.66 | 400 | +0.10(+0.21%) |
Dec 29, 2021 | 45.55 | 45.56 | 45.55 | 45.56 | 330 | -0.13(-0.29%) |
Dec 28, 2021 | 45.75 | 45.75 | 45.69 | 45.69 | 1,578 | -0.01(-0.01%) |
Dec 27, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 380 | +0.02(+0.05%) |
Dec 23, 2021 | 45.67 | 45.68 | 45.67 | 45.68 | 207 | -0.08(-0.18%) |
Dec 22, 2021 | 45.76 | 45.76 | 45.76 | 45.76 | 0 | +0.05(+0.11%) |
Dec 21, 2021 | 45.64 | 45.71 | 45.64 | 45.71 | 1,674 | -0.06(-0.13%) |
Dec 20, 2021 | 45.80 | 45.80 | 45.77 | 45.77 | 518 | -0.06(-0.13%) |
Dec 17, 2021 | 45.84 | 45.84 | 45.83 | 45.83 | 2,361 | +0.08(+0.18%) |
Dec 16, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 45 | +0.04(+0.09%) |
Dec 15, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 86 | -0.06(-0.13%) |
Dec 14, 2021 | 45.74 | 45.77 | 45.74 | 45.76 | 1,816 | -0.05(-0.12%) |
Dec 13, 2021 | 45.82 | 45.82 | 45.82 | 45.82 | 748 | +0.13(+0.28%) |
Dec 10, 2021 | 45.73 | 45.73 | 45.69 | 45.69 | 3,289 | +0.03(+0.06%) |
Dec 09, 2021 | 45.66 | 45.66 | 45.66 | 45.66 | 72 | +0.03(+0.06%) |
Dec 08, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 3 | -0.12(-0.26%) |
Dec 07, 2021 | 45.79 | 45.79 | 45.75 | 45.75 | 1,096 | -0.08(-0.17%) |
Dec 06, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 24 | -0.16(-0.35%) |
Dec 03, 2021 | 45.83 | 46.04 | 45.83 | 45.99 | 2,295 | +0.15(+0.33%) |
Dec 02, 2021 | 45.77 | 45.84 | 45.77 | 45.84 | 2,184 | -0.01(-0.03%) |