Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.64 | 44.83 | 44.26 | 44.30 | 1,972,738 | -0.22(-0.50%) |
Mar 30, 2022 | 44.51 | 45.07 | 44.44 | 44.52 | 2,152,756 | +0.16(+0.35%) |
Mar 29, 2022 | 44.26 | 44.46 | 43.71 | 44.37 | 2,688,029 | -0.35(-0.79%) |
Mar 28, 2022 | 44.43 | 44.76 | 44.33 | 44.72 | 1,576,332 | +0.26(+0.58%) |
Mar 25, 2022 | 44.28 | 44.53 | 44.06 | 44.46 | 2,372,826 | +0.29(+0.66%) |
Mar 24, 2022 | 44.44 | 44.53 | 44.15 | 44.17 | 1,251,454 | -0.35(-0.78%) |
Mar 23, 2022 | 44.45 | 44.65 | 44.33 | 44.51 | 2,869,899 | -0.10(-0.23%) |
Mar 22, 2022 | 44.62 | 44.91 | 44.41 | 44.62 | 1,233,583 | +0.66(+1.49%) |
Mar 21, 2022 | 44.42 | 44.78 | 43.93 | 43.96 | 2,497,461 | -0.98(-2.19%) |
Mar 18, 2022 | 44.55 | 45.02 | 44.48 | 44.95 | 2,373,888 | -0.44(-0.97%) |
Mar 17, 2022 | 44.79 | 45.71 | 44.76 | 45.39 | 1,311,423 | +0.60(+1.35%) |
Mar 16, 2022 | 44.74 | 45.17 | 44.09 | 44.78 | 1,841,196 | +0.06(+0.14%) |
Mar 15, 2022 | 44.43 | 44.76 | 43.98 | 44.72 | 1,910,361 | +1.29(+2.98%) |
Mar 14, 2022 | 43.04 | 44.17 | 43.04 | 43.43 | 3,417,887 | -0.33(-0.75%) |
Mar 11, 2022 | 44.42 | 44.58 | 43.73 | 43.76 | 1,435,953 | -0.60(-1.34%) |
Mar 10, 2022 | 43.96 | 44.35 | 1,421,304 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.03 | 45.09 | 43.81 | 44.80 | 2,568,286 | +1.49(+3.44%) |
Mar 08, 2022 | 43.23 | 43.94 | 42.62 | 43.31 | 2,699,899 | +1.39(+3.31%) |
Mar 07, 2022 | 42.09 | 42.25 | 41.56 | 41.93 | 4,089,861 | +0.09(+0.23%) |
Mar 04, 2022 | 41.61 | 41.90 | 41.18 | 41.83 | 3,933,639 | -1.47(-3.39%) |
Mar 03, 2022 | 43.56 | 43.83 | 42.89 | 43.30 | 3,872,051 | -0.76(-1.72%) |
Mar 02, 2022 | 43.50 | 44.08 | 43.46 | 44.06 | 2,152,096 | +0.00(+0.00%) |
Mar 01, 2022 | 44.38 | 44.82 | 43.69 | 44.06 | 2,144,103 | -1.20(-2.65%) |
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,064 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.45 | 45.77 | 2,112,687 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,338 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,807 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,407 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,985 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,845 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,502 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,859 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.38 | 45.46 | 45.51 | 4,273,616 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,842 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,135 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,347 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,542 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,779 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,586 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,524 | +0.79(+1.76%) |
Feb 01, 2022 | 44.46 | 44.57 | 44.25 | 44.55 | 1,430,313 | -0.32(-0.71%) |
Jan 31, 2022 | 44.67 | 45.02 | 44.87 | 1,805,378 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.14 | 45.55 | 45.03 | 45.51 | 1,517,063 | -0.10(-0.23%) |
Jan 27, 2022 | 45.07 | 45.76 | 45.05 | 45.61 | 2,837,820 | +1.33(+3.00%) |
Jan 26, 2022 | 44.81 | 44.87 | 44.13 | 44.28 | 3,181,092 | -0.07(-0.16%) |
Jan 25, 2022 | 43.92 | 44.67 | 43.52 | 44.35 | 1,636,651 | +0.48(+1.10%) |
Jan 24, 2022 | 43.88 | 43.95 | 43.06 | 43.87 | 2,473,846 | -0.35(-0.78%) |
Jan 21, 2022 | 44.93 | 45.08 | 44.10 | 44.21 | 1,803,446 | -0.73(-1.63%) |
Jan 20, 2022 | 45.17 | 45.63 | 44.93 | 44.95 | 2,427,320 | +0.01(+0.02%) |
Jan 19, 2022 | 44.69 | 45.07 | 44.67 | 44.94 | 1,261,027 | -0.08(-0.17%) |
Jan 18, 2022 | 45.37 | 45.39 | 44.64 | 45.01 | 1,878,189 | +0.21(+0.46%) |
Jan 14, 2022 | 44.81 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.01 | 44.10 | 43.70 | 43.77 | 1,358,392 | -0.67(-1.51%) |
Jan 12, 2022 | 44.35 | 44.59 | 44.18 | 44.45 | 1,764,894 | +0.09(+0.19%) |
Jan 11, 2022 | 43.94 | 44.36 | 43.83 | 44.36 | 1,701,103 | -0.08(-0.17%) |
Jan 10, 2022 | 43.33 | 44.44 | 43.25 | 44.44 | 2,184,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.30 | 43.70 | 43.18 | 43.31 | 1,964,890 | +0.51(+1.19%) |
Jan 06, 2022 | 43.36 | 43.36 | 42.79 | 42.80 | 1,051,321 | -0.10(-0.24%) |
Jan 05, 2022 | 43.25 | 43.41 | 42.86 | 42.90 | 1,378,637 | +0.01(+0.02%) |
Jan 04, 2022 | 42.82 | 43.07 | 42.73 | 42.89 | 1,518,275 | -0.85(-1.93%) |