Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.39 | 50.02 | 49.12 | 49.86 | 62,059 | +0.15(+0.30%) |
Feb 25, 2022 | 49.64 | 50.22 | 48.96 | 49.71 | 67,325 | +0.40(+0.81%) |
Feb 24, 2022 | 48.74 | 49.57 | 48.11 | 49.31 | 67,594 | +0.20(+0.41%) |
Feb 23, 2022 | 50.42 | 50.46 | 49.01 | 49.11 | 49,684 | -0.90(-1.80%) |
Feb 22, 2022 | 50.07 | 50.14 | 49.46 | 50.01 | 98,317 | -0.31(-0.61%) |
Feb 18, 2022 | 50.32 | 0 | -0.17(-0.35%) | |||
Feb 17, 2022 | 50.47 | 50.51 | 49.89 | 50.49 | 55,840 | +0.09(+0.17%) |
Feb 16, 2022 | 49.89 | 50.42 | 49.46 | 50.40 | 78,424 | +0.72(+1.46%) |
Feb 15, 2022 | 49.40 | 49.91 | 49.03 | 49.68 | 54,444 | +0.69(+1.41%) |
Feb 14, 2022 | 49.48 | 49.94 | 48.93 | 48.99 | 87,802 | -0.41(-0.83%) |
Feb 11, 2022 | 48.79 | 49.78 | 48.64 | 49.40 | 70,328 | +0.93(+1.93%) |
Feb 10, 2022 | 48.50 | 49.06 | 48.33 | 48.47 | 76,991 | -0.33(-0.68%) |
Feb 09, 2022 | 49.09 | 49.52 | 48.46 | 48.80 | 53,357 | +0.01(+0.02%) |
Feb 08, 2022 | 49.29 | 49.36 | 48.57 | 48.79 | 42,052 | -0.31(-0.62%) |
Feb 07, 2022 | 49.09 | 49.28 | 48.66 | 49.09 | 44,730 | +0.07(+0.14%) |
Feb 04, 2022 | 49.11 | 49.57 | 48.15 | 49.02 | 57,094 | -0.19(-0.39%) |
Feb 03, 2022 | 49.53 | 49.02 | 49.22 | 58,183 | -0.31(-0.63%) | |
Feb 02, 2022 | 49.64 | 50.11 | 49.24 | 49.53 | 51,269 | +0.07(+0.14%) |
Feb 01, 2022 | 50.69 | 50.69 | 49.29 | 49.46 | 91,005 | -1.44(-2.83%) |
Jan 31, 2022 | 50.05 | 50.90 | 96,710 | +0.36(+0.71%) | ||
Jan 28, 2022 | 49.54 | 50.58 | 48.41 | 50.54 | 85,187 | +1.21(+2.46%) |
Jan 27, 2022 | 49.23 | 50.22 | 49.03 | 49.33 | 66,693 | +0.18(+0.37%) |
Jan 26, 2022 | 50.12 | 50.65 | 48.82 | 49.15 | 49,850 | -0.98(-1.95%) |
Jan 25, 2022 | 49.57 | 50.53 | 48.81 | 50.12 | 70,206 | +0.01(+0.02%) |
Jan 24, 2022 | 49.33 | 50.28 | 48.89 | 50.12 | 79,764 | +0.65(+1.31%) |
Jan 21, 2022 | 49.56 | 50.64 | 49.47 | 49.47 | 57,297 | -0.02(-0.04%) |
Jan 20, 2022 | 50.55 | 50.94 | 49.43 | 49.49 | 47,393 | -1.15(-2.28%) |
Jan 19, 2022 | 51.34 | 51.34 | 50.55 | 50.64 | 49,199 | -0.38(-0.75%) |
Jan 18, 2022 | 51.11 | 51.49 | 50.61 | 51.02 | 41,745 | -0.34(-0.66%) |
Jan 14, 2022 | 51.36 | 0 | +0.09(+0.17%) | |||
Jan 13, 2022 | 51.49 | 51.99 | 50.95 | 51.28 | 27,609 | +0.10(+0.19%) |
Jan 12, 2022 | 51.66 | 51.66 | 51.01 | 51.18 | 41,497 | -0.13(-0.26%) |
Jan 11, 2022 | 51.96 | 51.96 | 50.64 | 51.31 | 58,014 | -0.38(-0.74%) |
Jan 10, 2022 | 52.18 | 52.73 | 51.64 | 51.70 | 35,210 | -0.86(-1.64%) |
Jan 07, 2022 | 52.51 | 53.16 | 52.27 | 52.56 | 91,654 | -0.09(-0.17%) |
Jan 06, 2022 | 52.48 | 52.92 | 52.29 | 52.65 | 32,190 | +0.23(+0.43%) |
Jan 05, 2022 | 52.82 | 53.43 | 52.28 | 52.42 | 43,114 | -0.65(-1.22%) |
Jan 04, 2022 | 52.39 | 53.54 | 52.36 | 53.07 | 58,697 | +0.80(+1.54%) |
Jan 03, 2022 | 51.80 | 52.31 | 51.52 | 52.26 | 41,106 | +0.34(+0.66%) |
Dec 31, 2021 | 51.95 | 52.29 | 51.60 | 51.92 | 47,469 | -0.03(-0.05%) |
Dec 30, 2021 | 52.17 | 52.62 | 51.79 | 51.95 | 129,051 | -0.10(-0.20%) |
Dec 29, 2021 | 51.65 | 52.05 | 51.60 | 52.05 | 37,798 | +0.16(+0.30%) |
Dec 28, 2021 | 51.53 | 52.12 | 51.53 | 51.90 | 56,874 | +0.11(+0.22%) |
Dec 27, 2021 | 51.60 | 51.89 | 51.01 | 51.78 | 42,214 | +0.32(+0.63%) |
Dec 23, 2021 | 51.26 | 51.84 | 51.18 | 51.46 | 38,297 | -0.43(-0.82%) |
Dec 22, 2021 | 51.80 | 52.23 | 51.55 | 51.89 | 34,372 | -0.10(-0.18%) |
Dec 21, 2021 | 51.15 | 52.56 | 51.15 | 51.98 | 69,005 | +0.77(+1.50%) |
Dec 20, 2021 | 50.78 | 51.43 | 49.33 | 51.22 | 63,489 | -0.10(-0.20%) |
Dec 17, 2021 | 51.48 | 51.91 | 50.72 | 51.32 | 222,840 | -0.12(-0.24%) |
Dec 16, 2021 | 51.87 | 52.14 | 50.82 | 51.44 | 65,121 | -0.02(-0.03%) |
Dec 15, 2021 | 50.61 | 51.56 | 50.21 | 51.46 | 100,463 | +1.11(+2.20%) |
Dec 14, 2021 | 51.30 | 51.43 | 50.02 | 50.35 | 82,111 | -0.75(-1.46%) |
Dec 13, 2021 | 50.90 | 51.64 | 50.30 | 51.10 | 73,771 | +0.24(+0.48%) |
Dec 10, 2021 | 51.72 | 51.72 | 50.69 | 50.86 | 56,660 | -0.31(-0.61%) |
Dec 09, 2021 | 51.55 | 51.56 | 50.89 | 51.17 | 52,546 | -0.41(-0.80%) |
Dec 08, 2021 | 51.12 | 51.93 | 51.12 | 51.58 | 46,849 | +0.29(+0.57%) |
Dec 07, 2021 | 51.40 | 51.92 | 51.10 | 51.29 | 69,960 | +0.00(+0.00%) |
Dec 06, 2021 | 50.08 | 51.93 | 49.73 | 51.29 | 77,935 | +1.77(+3.57%) |
Dec 03, 2021 | 49.75 | 50.36 | 49.23 | 49.52 | 68,393 | -0.35(-0.69%) |
Dec 02, 2021 | 47.71 | 50.42 | 47.70 | 49.86 | 84,667 | +2.22(+4.65%) |