Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.60 | 47.66 | 47.56 | 47.66 | 13,679 | +0.15(+0.32%) |
Feb 25, 2022 | 47.53 | 47.52 | 47.45 | 47.51 | 13,642 | +0.03(+0.06%) |
Feb 24, 2022 | 47.36 | 47.57 | 47.36 | 47.48 | 22,324 | +0.02(+0.05%) |
Feb 23, 2022 | 47.48 | 47.54 | 47.45 | 47.45 | 82,817 | -0.09(-0.19%) |
Feb 22, 2022 | 47.54 | 47.56 | 47.52 | 47.55 | 23,356 | -0.08(-0.16%) |
Feb 18, 2022 | 47.62 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.77 | 47.77 | 47.55 | 47.60 | 22,209 | +0.04(+0.08%) |
Feb 16, 2022 | 47.52 | 47.56 | 47.47 | 47.56 | 44,818 | +0.05(+0.10%) |
Feb 15, 2022 | 47.45 | 47.56 | 47.45 | 47.51 | 32,529 | +0.01(+0.02%) |
Feb 14, 2022 | 47.54 | 47.56 | 47.46 | 47.50 | 26,747 | -0.18(-0.37%) |
Feb 11, 2022 | 47.59 | 47.68 | 47.52 | 47.68 | 29,795 | +0.17(+0.36%) |
Feb 10, 2022 | 47.66 | 47.70 | 47.51 | 47.51 | 26,291 | -0.26(-0.55%) |
Feb 09, 2022 | 47.83 | 47.83 | 47.76 | 47.77 | 40,112 | -0.02(-0.04%) |
Feb 08, 2022 | 47.81 | 47.85 | 47.76 | 47.79 | 15,065 | -0.06(-0.12%) |
Feb 07, 2022 | 47.71 | 47.85 | 47.71 | 47.85 | 19,206 | +0.07(+0.14%) |
Feb 04, 2022 | 47.64 | 47.88 | 47.64 | 47.78 | 28,818 | -0.20(-0.41%) |
Feb 03, 2022 | 48.00 | 48.03 | 47.95 | 47.98 | 37,342 | -0.08(-0.16%) |
Feb 02, 2022 | 48.03 | 48.09 | 48.03 | 48.05 | 19,355 | +0.04(+0.09%) |
Feb 01, 2022 | 48.29 | 48.29 | 47.98 | 48.01 | 16,850 | -0.02(-0.05%) |
Jan 31, 2022 | 48.08 | 48.04 | 25,924 | +0.06(+0.12%) | ||
Jan 28, 2022 | 47.93 | 47.98 | 47.91 | 47.98 | 13,725 | -0.01(-0.02%) |
Jan 27, 2022 | 48.24 | 48.24 | 47.97 | 47.99 | 21,367 | -0.00(-0.00%) |
Jan 26, 2022 | 47.63 | 48.21 | 47.63 | 47.99 | 76,164 | -0.15(-0.31%) |
Jan 25, 2022 | 48.16 | 48.18 | 48.14 | 48.14 | 190,719 | -0.03(-0.06%) |
Jan 24, 2022 | 47.85 | 48.20 | 47.85 | 48.17 | 23,858 | +0.02(+0.04%) |
Jan 21, 2022 | 47.98 | 48.16 | 47.98 | 48.15 | 58,303 | +0.07(+0.15%) |
Jan 20, 2022 | 47.32 | 48.12 | 47.32 | 48.08 | 32,235 | +0.01(+0.02%) |
Jan 19, 2022 | 48.07 | 48.10 | 47.94 | 48.07 | 23,651 | +0.02(+0.04%) |
Jan 18, 2022 | 48.09 | 48.11 | 48.04 | 48.05 | 32,115 | -0.13(-0.27%) |
Jan 14, 2022 | 48.18 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.18 | 48.29 | 48.18 | 48.29 | 43,618 | +0.05(+0.10%) |
Jan 12, 2022 | 48.29 | 48.29 | 48.18 | 48.24 | 24,519 | -0.02(-0.03%) |
Jan 11, 2022 | 48.21 | 48.26 | 48.19 | 48.26 | 14,538 | +0.02(+0.04%) |
Jan 10, 2022 | 48.42 | 48.42 | 48.20 | 48.24 | 29,243 | -0.04(-0.07%) |
Jan 07, 2022 | 47.01 | 48.28 | 47.01 | 48.27 | 37,905 | +0.03(+0.06%) |
Jan 06, 2022 | 48.19 | 48.31 | 48.19 | 48.24 | 14,766 | -0.11(-0.23%) |
Jan 05, 2022 | 48.52 | 48.52 | 48.36 | 48.36 | 42,943 | -0.13(-0.27%) |
Jan 04, 2022 | 48.41 | 48.49 | 48.39 | 48.49 | 111,216 | +0.06(+0.12%) |
Jan 03, 2022 | 48.42 | 48.47 | 48.41 | 48.43 | 85,515 | -0.09(-0.19%) |
Dec 31, 2021 | 48.53 | 48.57 | 48.50 | 48.53 | 17,206 | +0.01(+0.02%) |
Dec 30, 2021 | 48.46 | 48.57 | 48.45 | 48.52 | 87,285 | +0.03(+0.06%) |
Dec 29, 2021 | 48.52 | 48.52 | 48.45 | 48.49 | 29,108 | -0.03(-0.06%) |
Dec 28, 2021 | 48.52 | 48.54 | 48.48 | 48.52 | 28,261 | +0.02(+0.05%) |
Dec 27, 2021 | 48.46 | 48.52 | 48.46 | 48.49 | 39,088 | -0.03(-0.06%) |
Dec 23, 2021 | 48.50 | 48.53 | 48.46 | 48.52 | 47,097 | +0.01(+0.03%) |
Dec 22, 2021 | 48.55 | 48.55 | 48.47 | 48.51 | 18,550 | +0.01(+0.02%) |
Dec 21, 2021 | 48.33 | 48.54 | 48.33 | 48.50 | 31,049 | -0.03(-0.06%) |
Dec 20, 2021 | 48.45 | 48.58 | 48.45 | 48.53 | 40,670 | -0.02(-0.05%) |
Dec 17, 2021 | 48.55 | 48.58 | 48.53 | 48.55 | 14,410 | +0.03(+0.07%) |
Dec 16, 2021 | 48.50 | 48.57 | 48.49 | 48.52 | 21,306 | +0.07(+0.14%) |
Dec 15, 2021 | 48.38 | 48.49 | 48.38 | 48.45 | 22,163 | -0.01(-0.02%) |
Dec 14, 2021 | 48.64 | 48.64 | 48.38 | 48.46 | 21,930 | -0.03(-0.06%) |
Dec 13, 2021 | 48.41 | 48.50 | 48.41 | 48.49 | 17,051 | +0.03(+0.07%) |
Dec 10, 2021 | 48.42 | 48.48 | 48.29 | 48.46 | 40,284 | +0.02(+0.04%) |
Dec 09, 2021 | 48.44 | 48.45 | 48.41 | 48.44 | 9,758 | +0.01(+0.02%) |
Dec 08, 2021 | 48.42 | 48.45 | 48.40 | 48.43 | 14,539 | -0.03(-0.06%) |
Dec 07, 2021 | 48.46 | 48.50 | 48.44 | 48.46 | 22,260 | -0.02(-0.04%) |
Dec 06, 2021 | 48.52 | 48.52 | 48.48 | 48.48 | 18,873 | -0.04(-0.09%) |
Dec 03, 2021 | 48.41 | 48.56 | 48.41 | 48.52 | 33,397 | +0.03(+0.07%) |
Dec 02, 2021 | 48.49 | 48.50 | 48.42 | 48.49 | 100,268 | +0.00(+0.00%) |