Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.40 | 46.40 | 46.16 | 46.16 | 16,821 | -0.24(-0.51%) |
Mar 30, 2022 | 46.45 | 46.49 | 46.40 | 46.40 | 5,295 | -0.06(-0.12%) |
Mar 29, 2022 | 46.26 | 46.45 | 46.20 | 46.45 | 9,299 | +0.56(+1.22%) |
Mar 28, 2022 | 45.61 | 45.89 | 45.57 | 45.89 | 16,971 | +0.22(+0.48%) |
Mar 25, 2022 | 45.85 | 45.90 | 45.65 | 45.67 | 9,376 | -0.13(-0.29%) |
Mar 24, 2022 | 45.68 | 45.80 | 45.68 | 45.80 | 13,053 | +0.07(+0.16%) |
Mar 23, 2022 | 45.76 | 45.85 | 45.73 | 45.73 | 3,016 | -0.12(-0.25%) |
Mar 22, 2022 | 45.78 | 45.91 | 45.73 | 45.84 | 10,972 | +0.07(+0.16%) |
Mar 21, 2022 | 46.05 | 46.10 | 45.77 | 45.77 | 8,110 | -0.33(-0.72%) |
Mar 18, 2022 | 45.84 | 46.10 | 45.84 | 46.10 | 61,605 | +0.08(+0.17%) |
Mar 17, 2022 | 45.83 | 46.02 | 45.83 | 46.02 | 39,028 | +0.28(+0.60%) |
Mar 16, 2022 | 45.29 | 45.74 | 45.29 | 45.74 | 6,680 | +0.64(+1.43%) |
Mar 15, 2022 | 44.94 | 45.10 | 44.94 | 45.10 | 7,456 | +0.27(+0.60%) |
Mar 14, 2022 | 45.22 | 45.22 | 44.83 | 44.83 | 1,669 | -0.40(-0.90%) |
Mar 11, 2022 | 45.65 | 45.65 | 45.23 | 45.23 | 2,449 | -0.37(-0.82%) |
Mar 10, 2022 | 45.65 | 45.70 | 45.53 | 45.61 | 62,801 | -0.35(-0.77%) |
Mar 09, 2022 | 45.82 | 46.02 | 45.82 | 45.96 | 9,207 | +0.49(+1.08%) |
Mar 08, 2022 | 45.65 | 45.72 | 45.47 | 45.47 | 10,014 | -0.05(-0.12%) |
Mar 07, 2022 | 45.76 | 45.82 | 45.48 | 45.52 | 5,931 | -0.55(-1.20%) |
Mar 04, 2022 | 46.16 | 46.17 | 46.06 | 46.08 | 7,215 | -0.39(-0.84%) |
Mar 03, 2022 | 46.72 | 46.72 | 46.44 | 46.47 | 215,109 | -0.34(-0.74%) |
Mar 02, 2022 | 46.76 | 46.87 | 46.73 | 46.81 | 11,987 | +0.17(+0.38%) |
Mar 01, 2022 | 46.86 | 46.86 | 46.59 | 46.64 | 4,079 | -0.36(-0.77%) |
Feb 28, 2022 | 46.88 | 47.05 | 46.88 | 47.00 | 2,048 | -0.13(-0.28%) |
Feb 25, 2022 | 47.04 | 47.16 | 47.06 | 47.13 | 4,266 | +0.40(+0.86%) |
Feb 24, 2022 | 46.31 | 46.80 | 46.10 | 46.73 | 34,263 | -0.06(-0.13%) |
Feb 23, 2022 | 46.87 | 46.91 | 46.75 | 46.79 | 5,411 | -0.05(-0.11%) |
Feb 22, 2022 | 46.90 | 46.93 | 46.74 | 46.84 | 29,299 | -0.10(-0.21%) |
Feb 18, 2022 | 46.94 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 47.15 | 47.16 | 46.92 | 46.97 | 94,570 | -0.17(-0.36%) |
Feb 16, 2022 | 46.98 | 47.16 | 46.98 | 47.13 | 4,894 | +0.20(+0.44%) |
Feb 15, 2022 | 46.97 | 46.99 | 46.87 | 46.93 | 16,294 | +0.24(+0.51%) |
Feb 14, 2022 | 46.76 | 46.79 | 46.66 | 46.69 | 15,904 | -0.13(-0.28%) |
Feb 11, 2022 | 47.16 | 47.16 | 46.82 | 46.82 | 5,833 | -0.39(-0.82%) |
Feb 10, 2022 | 47.42 | 47.54 | 47.21 | 47.21 | 12,757 | -0.41(-0.86%) |
Feb 09, 2022 | 47.57 | 47.64 | 47.57 | 47.62 | 2,190 | +0.16(+0.34%) |
Feb 08, 2022 | 47.62 | 47.62 | 47.45 | 47.46 | 13,933 | +0.03(+0.07%) |
Feb 07, 2022 | 47.40 | 47.49 | 47.35 | 47.43 | 53,647 | -0.06(-0.13%) |
Feb 04, 2022 | 47.51 | 47.63 | 47.47 | 47.49 | 19,021 | -0.26(-0.54%) |
Feb 03, 2022 | 48.01 | 47.75 | 47.75 | 16,763 | -0.28(-0.58%) | |
Feb 02, 2022 | 48.11 | 48.11 | 47.98 | 48.03 | 8,881 | +0.26(+0.54%) |
Feb 01, 2022 | 47.79 | 47.83 | 47.72 | 47.77 | 22,660 | +0.01(+0.01%) |
Jan 31, 2022 | 47.63 | 47.77 | 47.77 | 7,823 | +0.06(+0.14%) | |
Jan 28, 2022 | 47.67 | 47.70 | 47.60 | 47.70 | 7,722 | -0.06(-0.13%) |
Jan 27, 2022 | 48.02 | 48.14 | 47.74 | 47.76 | 13,217 | -0.32(-0.66%) |
Jan 26, 2022 | 48.48 | 48.48 | 48.05 | 48.08 | 28,090 | -0.09(-0.20%) |
Jan 25, 2022 | 48.21 | 48.21 | 48.12 | 48.17 | 31,716 | -0.22(-0.46%) |
Jan 24, 2022 | 48.31 | 48.39 | 48.06 | 48.39 | 250,823 | -0.08(-0.16%) |
Jan 21, 2022 | 48.58 | 48.58 | 48.45 | 48.47 | 8,696 | -0.07(-0.15%) |
Jan 20, 2022 | 48.77 | 48.87 | 48.53 | 48.54 | 11,128 | -0.16(-0.33%) |
Jan 19, 2022 | 48.81 | 48.82 | 48.65 | 48.70 | 8,330 | +0.10(+0.21%) |
Jan 18, 2022 | 48.79 | 48.82 | 48.60 | 48.60 | 12,372 | -0.38(-0.77%) |
Jan 14, 2022 | 48.98 | 0 | -0.16(-0.33%) | |||
Jan 13, 2022 | 49.11 | 49.26 | 49.09 | 49.14 | 6,427 | +0.09(+0.18%) |
Jan 12, 2022 | 49.02 | 49.11 | 49.02 | 49.05 | 2,032 | +0.18(+0.37%) |
Jan 11, 2022 | 48.90 | 48.91 | 48.70 | 48.87 | 14,480 | +0.03(+0.06%) |
Jan 10, 2022 | 48.79 | 48.84 | 48.59 | 48.84 | 13,655 | -0.02(-0.03%) |
Jan 07, 2022 | 48.99 | 48.99 | 48.84 | 48.86 | 6,454 | -0.03(-0.06%) |
Jan 06, 2022 | 48.95 | 49.05 | 48.85 | 48.89 | 11,152 | -0.17(-0.36%) |
Jan 05, 2022 | 49.07 | 49.17 | 49.05 | 49.06 | 10,185 | +0.03(+0.06%) |
Jan 04, 2022 | 49.18 | 49.22 | 48.98 | 49.03 | 31,179 | -0.15(-0.30%) |