Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.79 | 50.86 | 50.64 | 50.68 | 383,482 | -0.18(-0.35%) |
Mar 30, 2022 | 50.83 | 50.88 | 50.79 | 50.86 | 232,603 | +0.13(+0.26%) |
Mar 29, 2022 | 50.75 | 50.84 | 50.71 | 50.73 | 248,081 | -0.21(-0.42%) |
Mar 28, 2022 | 51.07 | 51.08 | 50.93 | 50.94 | 173,824 | -0.20(-0.40%) |
Mar 25, 2022 | 51.15 | 51.19 | 51.05 | 51.14 | 650,821 | -0.14(-0.27%) |
Mar 24, 2022 | 51.36 | 51.43 | 51.26 | 51.28 | 228,461 | -0.13(-0.25%) |
Mar 23, 2022 | 51.22 | 51.41 | 51.21 | 51.41 | 271,032 | +0.33(+0.64%) |
Mar 22, 2022 | 51.22 | 51.22 | 51.07 | 51.09 | 187,855 | -0.12(-0.24%) |
Mar 21, 2022 | 51.28 | 51.39 | 51.13 | 51.21 | 309,249 | -0.18(-0.34%) |
Mar 18, 2022 | 51.35 | 51.53 | 51.31 | 51.39 | 182,368 | -0.10(-0.20%) |
Mar 17, 2022 | 51.21 | 51.49 | 51.17 | 51.49 | 350,518 | +0.46(+0.89%) |
Mar 16, 2022 | 51.23 | 51.26 | 50.82 | 51.03 | 355,943 | -0.28(-0.54%) |
Mar 15, 2022 | 51.43 | 51.43 | 51.27 | 51.31 | 261,310 | -0.13(-0.25%) |
Mar 14, 2022 | 51.55 | 51.55 | 51.41 | 51.44 | 145,430 | -0.27(-0.52%) |
Mar 11, 2022 | 51.57 | 51.71 | 51.55 | 51.71 | 252,414 | +0.20(+0.40%) |
Mar 10, 2022 | 51.34 | 51.56 | 51.25 | 51.51 | 472,722 | +0.15(+0.29%) |
Mar 09, 2022 | 51.43 | 51.44 | 51.25 | 51.36 | 412,858 | -0.29(-0.56%) |
Mar 08, 2022 | 51.67 | 51.71 | 51.48 | 51.65 | 348,344 | +0.08(+0.16%) |
Mar 07, 2022 | 51.39 | 51.57 | 51.37 | 51.56 | 542,428 | +0.16(+0.31%) |
Mar 04, 2022 | 51.33 | 51.54 | 51.33 | 51.40 | 779,673 | +0.21(+0.42%) |
Mar 03, 2022 | 51.34 | 51.37 | 51.18 | 51.19 | 626,052 | -0.17(-0.33%) |
Mar 02, 2022 | 51.51 | 51.51 | 51.32 | 51.36 | 437,797 | -0.16(-0.31%) |
Mar 01, 2022 | 51.39 | 51.63 | 51.37 | 51.52 | 372,977 | +0.33(+0.64%) |
Feb 28, 2022 | 51.03 | 51.22 | 51.00 | 51.19 | 997,704 | +0.41(+0.80%) |
Feb 25, 2022 | 50.74 | 50.80 | 50.70 | 50.78 | 151,948 | -0.09(-0.18%) |
Feb 24, 2022 | 51.13 | 51.24 | 50.81 | 50.87 | 553,371 | +0.20(+0.38%) |
Feb 23, 2022 | 50.52 | 50.72 | 50.51 | 50.68 | 429,168 | +0.11(+0.22%) |
Feb 22, 2022 | 50.54 | 50.58 | 50.50 | 50.57 | 172,967 | +0.07(+0.15%) |
Feb 18, 2022 | 50.49 | 0 | +0.05(+0.09%) | |||
Feb 17, 2022 | 50.33 | 50.49 | 50.33 | 50.45 | 199,899 | +0.14(+0.28%) |
Feb 16, 2022 | 50.32 | 50.40 | 50.31 | 50.31 | 167,497 | +0.03(+0.06%) |
Feb 15, 2022 | 50.31 | 50.33 | 50.23 | 50.28 | 181,340 | -0.12(-0.24%) |
Feb 14, 2022 | 50.27 | 50.42 | 50.20 | 50.40 | 163,034 | +0.06(+0.12%) |
Feb 11, 2022 | 50.23 | 50.35 | 50.14 | 50.34 | 194,010 | +0.29(+0.58%) |
Feb 10, 2022 | 50.14 | 50.25 | 50.03 | 50.05 | 160,242 | -0.16(-0.31%) |
Feb 09, 2022 | 50.19 | 50.25 | 50.18 | 50.21 | 162,016 | +0.05(+0.09%) |
Feb 08, 2022 | 50.16 | 50.22 | 50.16 | 50.16 | 297,318 | -0.09(-0.18%) |
Feb 07, 2022 | 50.26 | 50.29 | 50.16 | 50.25 | 211,022 | -0.03(-0.06%) |
Feb 04, 2022 | 50.33 | 50.33 | 50.22 | 50.28 | 340,504 | -0.12(-0.24%) |
Feb 03, 2022 | 50.43 | 50.37 | 50.40 | 618,742 | -0.13(-0.27%) | |
Feb 02, 2022 | 50.51 | 50.57 | 50.49 | 50.54 | 240,045 | +0.01(+0.03%) |
Feb 01, 2022 | 50.61 | 50.61 | 50.48 | 50.52 | 336,108 | -0.08(-0.17%) |
Jan 31, 2022 | 50.57 | 50.62 | 50.61 | 131,095 | +0.06(+0.11%) | |
Jan 28, 2022 | 50.51 | 50.59 | 50.51 | 50.55 | 171,581 | +0.08(+0.17%) |
Jan 27, 2022 | 50.48 | 50.49 | 50.40 | 50.47 | 347,993 | -0.04(-0.07%) |
Jan 26, 2022 | 50.72 | 50.75 | 50.47 | 50.50 | 236,342 | -0.17(-0.33%) |
Jan 25, 2022 | 50.68 | 50.73 | 50.64 | 50.67 | 493,237 | +0.02(+0.04%) |
Jan 24, 2022 | 50.57 | 50.70 | 50.56 | 50.65 | 254,876 | +0.06(+0.13%) |
Jan 21, 2022 | 50.58 | 50.61 | 50.52 | 50.59 | 262,801 | +0.08(+0.16%) |
Jan 20, 2022 | 50.53 | 50.62 | 50.50 | 50.51 | 108,124 | +0.02(+0.05%) |
Jan 19, 2022 | 50.54 | 50.54 | 50.48 | 50.48 | 149,618 | -0.06(-0.11%) |
Jan 18, 2022 | 50.67 | 50.67 | 50.51 | 50.54 | 156,061 | -0.11(-0.22%) |
Jan 14, 2022 | 50.65 | 0 | -0.08(-0.16%) | |||
Jan 13, 2022 | 50.70 | 50.76 | 50.67 | 50.73 | 319,830 | +0.01(+0.01%) |
Jan 12, 2022 | 50.80 | 50.84 | 50.72 | 50.73 | 260,354 | -0.12(-0.23%) |
Jan 11, 2022 | 50.64 | 50.86 | 50.63 | 50.85 | 234,050 | +0.19(+0.38%) |
Jan 10, 2022 | 50.62 | 50.66 | 50.57 | 50.65 | 187,902 | +0.01(+0.02%) |
Jan 07, 2022 | 50.70 | 50.72 | 50.60 | 50.64 | 230,211 | -0.04(-0.07%) |
Jan 06, 2022 | 50.73 | 50.73 | 50.58 | 50.68 | 275,477 | -0.16(-0.31%) |
Jan 05, 2022 | 51.01 | 51.01 | 50.79 | 50.84 | 167,761 | -0.16(-0.31%) |
Jan 04, 2022 | 51.04 | 51.07 | 50.95 | 50.99 | 177,618 | -0.04(-0.07%) |