Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.94 | 50.20 | 49.94 | 50.20 | 2,722,606 | +0.34(+0.68%) |
Feb 25, 2022 | 49.89 | 49.86 | 49.79 | 49.86 | 2,706,344 | -0.07(-0.13%) |
Feb 24, 2022 | 49.96 | 50.00 | 49.88 | 49.93 | 3,206,697 | +0.04(+0.07%) |
Feb 23, 2022 | 49.86 | 49.90 | 49.82 | 49.89 | 3,263,878 | -0.02(-0.04%) |
Feb 22, 2022 | 49.81 | 49.93 | 49.81 | 49.91 | 3,822,273 | -0.22(-0.43%) |
Feb 18, 2022 | 50.12 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.86 | 49.99 | 49.86 | 49.96 | 2,683,173 | +0.08(+0.17%) |
Feb 16, 2022 | 49.87 | 49.89 | 49.79 | 49.88 | 3,702,435 | +0.10(+0.21%) |
Feb 15, 2022 | 49.75 | 49.79 | 49.72 | 49.78 | 4,890,341 | -0.01(-0.02%) |
Feb 14, 2022 | 49.82 | 49.91 | 49.70 | 49.79 | 6,717,837 | -0.25(-0.50%) |
Feb 11, 2022 | 49.90 | 50.06 | 49.75 | 50.04 | 4,483,516 | +0.22(+0.45%) |
Feb 10, 2022 | 50.00 | 50.02 | 49.78 | 49.81 | 5,283,854 | -0.36(-0.71%) |
Feb 09, 2022 | 50.14 | 50.23 | 50.11 | 50.17 | 8,147,706 | +0.13(+0.26%) |
Feb 08, 2022 | 50.01 | 50.08 | 50.00 | 50.04 | 10,597,107 | -0.15(-0.30%) |
Feb 07, 2022 | 50.14 | 50.21 | 50.07 | 50.19 | 9,623,775 | -0.13(-0.26%) |
Feb 04, 2022 | 50.36 | 50.37 | 50.24 | 50.32 | 2,722,524 | -0.19(-0.37%) |
Feb 03, 2022 | 50.57 | 50.47 | 50.51 | 2,817,656 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.80 | 50.90 | 50.80 | 50.83 | 2,551,983 | +0.04(+0.07%) |
Feb 01, 2022 | 50.88 | 50.88 | 50.72 | 50.80 | 3,848,217 | -0.04(-0.08%) |
Jan 31, 2022 | 50.85 | 50.84 | 3,542,595 | -0.19(-0.37%) | ||
Jan 28, 2022 | 50.94 | 51.04 | 50.93 | 51.02 | 2,217,870 | +0.04(+0.07%) |
Jan 27, 2022 | 50.98 | 51.04 | 50.98 | 50.99 | 2,408,091 | +0.11(+0.22%) |
Jan 26, 2022 | 51.01 | 51.05 | 50.87 | 50.87 | 3,158,783 | -0.18(-0.35%) |
Jan 25, 2022 | 51.12 | 51.16 | 51.05 | 51.05 | 2,575,016 | -0.13(-0.26%) |
Jan 24, 2022 | 51.18 | 51.23 | 51.15 | 51.18 | 2,841,695 | +0.01(+0.02%) |
Jan 21, 2022 | 51.19 | 51.23 | 51.15 | 51.17 | 3,022,601 | +0.10(+0.20%) |
Jan 20, 2022 | 51.06 | 51.08 | 51.04 | 51.07 | 2,240,246 | +0.14(+0.28%) |
Jan 19, 2022 | 50.92 | 50.96 | 50.90 | 50.93 | 2,806,767 | +0.00(+0.00%) |
Jan 18, 2022 | 50.99 | 51.03 | 50.89 | 50.93 | 4,563,796 | -0.25(-0.49%) |
Jan 14, 2022 | 51.18 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.27 | 51.33 | 51.24 | 51.31 | 4,032,740 | +0.08(+0.16%) |
Jan 12, 2022 | 51.27 | 51.29 | 51.20 | 51.23 | 8,457,257 | +0.07(+0.13%) |
Jan 11, 2022 | 51.10 | 51.16 | 51.09 | 51.16 | 3,376,350 | +0.02(+0.04%) |
Jan 10, 2022 | 51.09 | 51.16 | 51.07 | 51.14 | 3,074,985 | -0.05(-0.09%) |
Jan 07, 2022 | 51.23 | 51.23 | 51.12 | 51.19 | 2,675,985 | +0.01(+0.02%) |
Jan 06, 2022 | 51.19 | 51.20 | 51.14 | 51.18 | 3,306,459 | -0.11(-0.22%) |
Jan 05, 2022 | 51.35 | 51.38 | 51.27 | 51.29 | 3,835,030 | -0.10(-0.20%) |
Jan 04, 2022 | 51.39 | 51.43 | 51.34 | 51.40 | 3,313,718 | -0.01(-0.02%) |
Jan 03, 2022 | 51.42 | 51.47 | 51.38 | 51.41 | 4,130,215 | -0.14(-0.27%) |
Dec 31, 2021 | 51.55 | 51.59 | 51.54 | 51.55 | 2,270,242 | +0.00(+0.00%) |
Dec 30, 2021 | 51.56 | 51.56 | 51.52 | 51.55 | 3,629,317 | +0.05(+0.09%) |
Dec 29, 2021 | 51.56 | 51.56 | 51.45 | 51.50 | 12,688,722 | -0.21(-0.40%) |
Dec 28, 2021 | 51.71 | 51.72 | 51.69 | 51.70 | 3,464,058 | -0.02(-0.04%) |
Dec 27, 2021 | 51.68 | 51.72 | 51.67 | 51.72 | 4,614,985 | -0.01(-0.02%) |
Dec 23, 2021 | 51.72 | 51.74 | 51.66 | 51.73 | 2,822,794 | -0.11(-0.22%) |
Dec 22, 2021 | 51.83 | 51.85 | 51.78 | 51.85 | 2,715,168 | +0.04(+0.07%) |
Dec 21, 2021 | 52.01 | 52.03 | 51.78 | 51.81 | 2,386,953 | -0.26(-0.51%) |
Dec 20, 2021 | 52.06 | 52.16 | 52.04 | 52.07 | 2,805,536 | -0.05(-0.09%) |
Dec 17, 2021 | 52.09 | 52.14 | 52.08 | 52.12 | 2,047,648 | +0.15(+0.28%) |
Dec 16, 2021 | 51.96 | 52.08 | 51.95 | 51.97 | 2,338,854 | -0.08(-0.16%) |
Dec 15, 2021 | 52.04 | 52.11 | 52.00 | 52.06 | 2,700,201 | -0.08(-0.15%) |
Dec 14, 2021 | 52.12 | 52.14 | 52.07 | 52.13 | 2,496,264 | -0.02(-0.04%) |
Dec 13, 2021 | 52.10 | 52.17 | 52.08 | 52.16 | 2,144,886 | +0.12(+0.23%) |
Dec 10, 2021 | 52.06 | 52.07 | 52.01 | 52.04 | 2,252,934 | +0.00(+0.00%) |
Dec 09, 2021 | 52.02 | 52.06 | 51.94 | 52.04 | 4,442,749 | +0.15(+0.28%) |
Dec 08, 2021 | 51.95 | 51.98 | 51.89 | 51.89 | 2,150,287 | -0.05(-0.10%) |
Dec 07, 2021 | 51.99 | 52.06 | 51.95 | 51.95 | 2,387,266 | -0.12(-0.23%) |
Dec 06, 2021 | 52.09 | 52.14 | 52.06 | 52.06 | 3,166,451 | -0.03(-0.05%) |
Dec 03, 2021 | 51.94 | 52.14 | 51.93 | 52.09 | 1,962,595 | +0.08(+0.16%) |
Dec 02, 2021 | 52.09 | 52.11 | 51.98 | 52.01 | 2,342,673 | +0.03(+0.05%) |