Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.20 | 48.20 | 47.74 | 47.74 | 5,622 | -0.23(-0.48%) |
Mar 30, 2022 | 48.16 | 48.16 | 47.97 | 47.97 | 1,900 | -0.38(-0.78%) |
Mar 29, 2022 | 48.14 | 48.35 | 48.01 | 48.35 | 6,504 | +0.54(+1.14%) |
Mar 28, 2022 | 47.75 | 47.85 | 47.64 | 47.81 | 6,090 | +0.07(+0.15%) |
Mar 25, 2022 | 47.67 | 47.95 | 47.63 | 47.73 | 8,235 | +0.07(+0.15%) |
Mar 24, 2022 | 47.53 | 47.72 | 47.53 | 47.66 | 2,843 | +0.03(+0.07%) |
Mar 23, 2022 | 47.69 | 47.86 | 47.54 | 47.63 | 4,270 | -0.36(-0.74%) |
Mar 22, 2022 | 47.72 | 48.16 | 47.72 | 47.98 | 4,055 | +0.46(+0.97%) |
Mar 21, 2022 | 47.84 | 47.91 | 47.52 | 47.52 | 9,169 | -0.46(-0.96%) |
Mar 18, 2022 | 47.85 | 47.98 | 47.85 | 47.98 | 717 | +0.33(+0.69%) |
Mar 17, 2022 | 47.39 | 47.66 | 47.27 | 47.66 | 6,068 | +0.21(+0.45%) |
Mar 16, 2022 | 46.82 | 47.45 | 46.82 | 47.45 | 836 | +0.87(+1.86%) |
Mar 15, 2022 | 46.32 | 46.62 | 46.32 | 46.58 | 2,171 | +0.19(+0.41%) |
Mar 14, 2022 | 46.71 | 46.71 | 46.34 | 46.39 | 1,993 | -0.38(-0.82%) |
Mar 11, 2022 | 47.05 | 47.05 | 46.77 | 46.77 | 2,393 | -0.30(-0.63%) |
Mar 10, 2022 | 46.99 | 47.09 | 46.85 | 47.07 | 775 | -0.21(-0.45%) |
Mar 09, 2022 | 47.08 | 47.28 | 46.96 | 47.28 | 6,660 | +0.74(+1.60%) |
Mar 08, 2022 | 46.53 | 46.88 | 46.53 | 46.54 | 3,948 | +0.07(+0.16%) |
Mar 07, 2022 | 47.05 | 47.05 | 46.46 | 46.46 | 5,116 | -0.52(-1.12%) |
Mar 04, 2022 | 47.24 | 47.24 | 46.98 | 46.99 | 4,074 | -0.39(-0.83%) |
Mar 03, 2022 | 47.76 | 47.76 | 47.38 | 47.38 | 1,508 | -0.32(-0.68%) |
Mar 02, 2022 | 47.81 | 48.64 | 47.70 | 47.70 | 3,842 | +0.17(+0.36%) |
Mar 01, 2022 | 47.79 | 47.79 | 47.40 | 47.53 | 14,776 | -0.40(-0.83%) |
Feb 28, 2022 | 47.86 | 47.95 | 47.76 | 47.93 | 5,008 | -0.07(-0.16%) |
Feb 25, 2022 | 47.63 | 48.01 | 47.63 | 48.01 | 5,148 | +0.34(+0.71%) |
Feb 24, 2022 | 46.70 | 47.67 | 46.70 | 47.67 | 13,969 | +0.24(+0.51%) |
Feb 23, 2022 | 47.71 | 47.71 | 47.39 | 47.43 | 29,131 | -0.28(-0.59%) |
Feb 22, 2022 | 47.85 | 47.99 | 47.60 | 47.71 | 12,683 | -0.34(-0.71%) |
Feb 18, 2022 | 48.05 | 0 | -0.12(-0.24%) | |||
Feb 17, 2022 | 48.46 | 48.46 | 48.13 | 48.17 | 1,424 | -0.36(-0.73%) |
Feb 16, 2022 | 48.26 | 48.57 | 48.26 | 48.52 | 4,610 | +0.15(+0.31%) |
Feb 15, 2022 | 48.32 | 49.17 | 48.19 | 48.37 | 5,628 | +0.40(+0.84%) |
Feb 14, 2022 | 48.00 | 48.14 | 47.88 | 47.97 | 1,154 | -0.11(-0.23%) |
Feb 11, 2022 | 48.39 | 48.46 | 48.08 | 48.08 | 2,990 | -0.19(-0.39%) |
Feb 10, 2022 | 48.82 | 48.82 | 48.27 | 48.27 | 3,017 | -0.30(-0.62%) |
Feb 09, 2022 | 48.45 | 48.57 | 48.32 | 48.57 | 7,873 | +0.41(+0.85%) |
Feb 08, 2022 | 48.13 | 48.29 | 47.89 | 48.16 | 10,512 | -0.03(-0.07%) |
Feb 07, 2022 | 47.95 | 48.23 | 47.26 | 48.20 | 39,883 | +0.13(+0.28%) |
Feb 04, 2022 | 47.78 | 48.10 | 47.73 | 48.06 | 7,963 | +0.20(+0.42%) |
Feb 03, 2022 | 48.05 | 47.86 | 47.86 | 62,459 | -0.19(-0.40%) | |
Feb 02, 2022 | 48.11 | 48.23 | 48.05 | 48.05 | 3,854 | -0.15(-0.30%) |
Feb 01, 2022 | 48.12 | 48.20 | 48.12 | 48.20 | 3,268 | +0.20(+0.43%) |
Jan 31, 2022 | 47.61 | 47.99 | 47.99 | 10,966 | +0.55(+1.16%) | |
Jan 28, 2022 | 47.24 | 47.44 | 47.23 | 47.44 | 944 | +0.16(+0.33%) |
Jan 27, 2022 | 47.66 | 47.66 | 47.25 | 47.29 | 2,631 | -0.34(-0.71%) |
Jan 26, 2022 | 47.98 | 48.13 | 47.56 | 47.63 | 7,796 | -0.20(-0.42%) |
Jan 25, 2022 | 47.76 | 48.07 | 47.67 | 47.83 | 5,726 | -0.27(-0.56%) |
Jan 24, 2022 | 47.72 | 48.10 | 47.45 | 48.10 | 6,115 | +0.19(+0.39%) |
Jan 21, 2022 | 48.47 | 48.47 | 47.91 | 47.91 | 4,172 | -0.38(-0.78%) |
Jan 20, 2022 | 48.66 | 48.93 | 48.29 | 48.29 | 4,296 | -0.29(-0.60%) |
Jan 19, 2022 | 48.68 | 48.73 | 48.58 | 48.58 | 2,074 | -0.12(-0.26%) |
Jan 18, 2022 | 49.07 | 49.16 | 48.70 | 48.70 | 22,214 | -0.60(-1.21%) |
Jan 14, 2022 | 49.30 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 49.45 | 49.48 | 49.32 | 49.32 | 4,069 | -0.15(-0.30%) |
Jan 12, 2022 | 49.47 | 49.47 | 49.43 | 49.47 | 901 | +0.05(+0.11%) |
Jan 11, 2022 | 49.09 | 49.44 | 49.09 | 49.42 | 10,286 | +0.40(+0.82%) |
Jan 10, 2022 | 49.04 | 49.04 | 48.82 | 49.01 | 7,298 | -0.30(-0.60%) |
Jan 07, 2022 | 49.43 | 49.43 | 49.21 | 49.31 | 1,404 | -0.01(-0.02%) |
Jan 06, 2022 | 49.23 | 49.41 | 49.17 | 49.32 | 4,767 | +0.03(+0.05%) |
Jan 05, 2022 | 49.74 | 49.92 | 49.25 | 49.30 | 13,352 | -0.49(-0.99%) |
Jan 04, 2022 | 49.71 | 49.79 | 49.71 | 49.79 | 580 | +0.08(+0.15%) |