Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.26 | 46.27 | 46.26 | 46.27 | 3,362,080 | +0.02(+0.04%) |
Mar 30, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 4,542,402 | +0.00(+0.00%) |
Mar 29, 2022 | 46.26 | 46.26 | 46.25 | 46.26 | 4,028,541 | +0.01(+0.02%) |
Mar 28, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 5,308,854 | +0.00(+0.00%) |
Mar 25, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 3,565,178 | -0.02(-0.04%) |
Mar 24, 2022 | 46.28 | 46.28 | 46.25 | 46.26 | 4,844,267 | +0.02(+0.04%) |
Mar 23, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,358,852 | +0.02(+0.04%) |
Mar 22, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 2,160,498 | +0.00(+0.00%) |
Mar 21, 2022 | 46.26 | 46.26 | 46.23 | 46.23 | 3,452,186 | -0.03(-0.06%) |
Mar 18, 2022 | 46.26 | 46.26 | 46.24 | 46.26 | 3,344,646 | +0.02(+0.04%) |
Mar 17, 2022 | 46.24 | 46.26 | 46.24 | 46.24 | 3,174,230 | -0.01(-0.02%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.22 | 46.25 | 2,497,050 | +0.00(+0.00%) |
Mar 15, 2022 | 46.24 | 46.26 | 46.23 | 46.25 | 3,807,004 | +0.01(+0.02%) |
Mar 14, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,346,599 | -0.02(-0.04%) |
Mar 11, 2022 | 46.24 | 46.26 | 46.24 | 46.26 | 3,311,693 | +0.00(+0.00%) |
Mar 10, 2022 | 46.26 | 46.26 | 4,541,363 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 6,567,952 | -0.01(-0.02%) |
Mar 08, 2022 | 46.28 | 46.30 | 46.27 | 46.28 | 6,592,024 | -0.01(-0.02%) |
Mar 07, 2022 | 46.31 | 46.32 | 46.28 | 46.29 | 3,954,049 | -0.04(-0.08%) |
Mar 04, 2022 | 46.33 | 46.35 | 46.33 | 46.33 | 3,347,365 | +0.00(+0.00%) |
Mar 03, 2022 | 46.33 | 46.34 | 46.32 | 46.33 | 2,806,281 | +0.00(+0.01%) |
Mar 02, 2022 | 46.35 | 46.37 | 46.32 | 46.32 | 3,769,859 | -0.04(-0.09%) |
Mar 01, 2022 | 46.34 | 46.37 | 46.34 | 46.37 | 6,949,640 | +0.03(+0.06%) |
Feb 28, 2022 | 46.33 | 46.35 | 46.33 | 46.34 | 3,940,803 | +0.00(+0.01%) |
Feb 25, 2022 | 46.33 | 46.34 | 46.33 | 46.33 | 3,100,994 | -0.04(-0.08%) |
Feb 24, 2022 | 46.34 | 46.39 | 46.34 | 46.37 | 10,687,117 | +0.02(+0.04%) |
Feb 23, 2022 | 46.34 | 46.36 | 46.34 | 46.35 | 5,639,072 | +0.00(+0.00%) |
Feb 22, 2022 | 46.35 | 46.36 | 46.35 | 46.35 | 3,574,919 | -0.01(-0.02%) |
Feb 18, 2022 | 46.36 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 46.36 | 46.38 | 46.35 | 46.38 | 5,093,586 | +0.02(+0.04%) |
Feb 16, 2022 | 46.35 | 46.37 | 46.35 | 46.36 | 2,385,562 | +0.00(+0.00%) |
Feb 15, 2022 | 46.34 | 46.37 | 46.34 | 46.36 | 3,085,320 | +0.03(+0.06%) |
Feb 14, 2022 | 46.35 | 46.36 | 46.33 | 46.33 | 3,531,361 | -0.03(-0.06%) |
Feb 11, 2022 | 46.36 | 46.37 | 46.35 | 46.36 | 2,700,923 | +0.00(+0.00%) |
Feb 10, 2022 | 46.37 | 46.39 | 46.34 | 46.36 | 4,696,495 | -0.03(-0.06%) |
Feb 09, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 3,914,277 | +0.02(+0.04%) |
Feb 08, 2022 | 46.38 | 46.39 | 46.36 | 46.37 | 3,219,367 | -0.02(-0.04%) |
Feb 07, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 2,087,513 | +0.01(+0.02%) |
Feb 04, 2022 | 46.40 | 46.40 | 46.38 | 46.38 | 2,963,710 | -0.02(-0.05%) |
Feb 03, 2022 | 46.40 | 46.39 | 46.40 | 2,792,380 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.41 | 46.41 | 46.40 | 46.40 | 2,708,297 | +0.00(+0.00%) |
Feb 01, 2022 | 46.41 | 46.41 | 46.39 | 46.40 | 3,663,348 | -0.03(-0.06%) |
Jan 31, 2022 | 46.41 | 46.42 | 46.42 | 17,317,732 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.38 | 46.42 | 46.38 | 46.41 | 4,289,146 | +0.03(+0.06%) |
Jan 27, 2022 | 46.37 | 46.39 | 46.37 | 46.38 | 2,745,722 | +0.00(+0.00%) |
Jan 26, 2022 | 46.40 | 46.41 | 46.38 | 46.38 | 5,190,666 | -0.01(-0.02%) |
Jan 25, 2022 | 46.39 | 46.41 | 46.39 | 46.39 | 3,356,601 | -0.01(-0.02%) |
Jan 24, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 6,105,424 | +0.00(+0.00%) |
Jan 21, 2022 | 46.40 | 46.42 | 46.40 | 46.40 | 4,250,690 | +0.00(+0.00%) |
Jan 20, 2022 | 46.40 | 46.41 | 46.40 | 46.40 | 2,452,017 | +0.00(+0.00%) |
Jan 19, 2022 | 46.39 | 46.43 | 46.39 | 46.40 | 3,855,506 | +0.01(+0.02%) |
Jan 18, 2022 | 46.40 | 46.42 | 46.39 | 46.39 | 3,552,042 | -0.02(-0.05%) |
Jan 14, 2022 | 46.41 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 46.42 | 46.43 | 46.41 | 46.41 | 4,631,599 | -0.02(-0.04%) |
Jan 12, 2022 | 46.42 | 46.43 | 46.42 | 46.42 | 3,507,945 | -0.01(-0.03%) |
Jan 11, 2022 | 46.42 | 46.44 | 46.41 | 46.44 | 4,535,445 | +0.01(+0.03%) |
Jan 10, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 3,234,419 | +0.00(+0.00%) |
Jan 07, 2022 | 46.41 | 46.42 | 46.41 | 46.42 | 2,324,633 | +0.01(+0.02%) |
Jan 06, 2022 | 46.42 | 46.42 | 46.41 | 46.42 | 3,256,229 | +0.00(+0.00%) |
Jan 05, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 2,864,541 | +0.00(+0.00%) |
Jan 04, 2022 | 46.42 | 46.43 | 46.41 | 46.42 | 2,424,673 | -0.01(-0.02%) |