Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 81 | +0.33(+0.74%) |
Mar 30, 2022 | 44.99 | 45.16 | 44.99 | 45.02 | 1,195 | +0.01(+0.02%) |
Mar 29, 2022 | 45.12 | 45.12 | 45.01 | 45.01 | 946 | -0.24(-0.54%) |
Mar 28, 2022 | 45.30 | 45.30 | 45.25 | 45.25 | 2,158 | +0.46(+1.02%) |
Mar 25, 2022 | 44.83 | 44.92 | 44.80 | 44.80 | 1,371 | -0.04(-0.10%) |
Mar 24, 2022 | 44.84 | 44.84 | 44.84 | 44.84 | 101 | -0.22(-0.49%) |
Mar 23, 2022 | 45.56 | 45.56 | 45.02 | 45.06 | 2,460 | -0.43(-0.94%) |
Mar 22, 2022 | 45.60 | 45.60 | 45.49 | 45.49 | 553 | -0.85(-1.84%) |
Mar 21, 2022 | 46.31 | 46.37 | 46.13 | 46.34 | 3,378 | +0.25(+0.53%) |
Mar 18, 2022 | 46.32 | 46.32 | 46.09 | 46.10 | 1,685 | -0.57(-1.22%) |
Mar 17, 2022 | 46.51 | 46.74 | 46.51 | 46.67 | 854 | -1.11(-2.33%) |
Mar 16, 2022 | 47.78 | 47.79 | 47.72 | 47.78 | 1,040 | -1.27(-2.59%) |
Mar 15, 2022 | 48.90 | 49.06 | 48.90 | 49.05 | 628 | +0.02(+0.05%) |
Mar 14, 2022 | 48.41 | 49.03 | 48.41 | 49.03 | 3,271 | +1.19(+2.48%) |
Mar 11, 2022 | 47.21 | 47.84 | 47.21 | 47.84 | 834 | +0.85(+1.81%) |
Mar 10, 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 13 | -0.48(-1.01%) |
Mar 09, 2022 | 47.34 | 47.47 | 47.34 | 47.47 | 3,118 | -0.67(-1.38%) |
Mar 08, 2022 | 48.13 | 48.14 | 47.89 | 48.14 | 1,170 | +0.53(+1.12%) |
Mar 07, 2022 | 47.59 | 47.61 | 47.59 | 47.61 | 398 | +0.74(+1.57%) |
Mar 04, 2022 | 47.00 | 47.00 | 46.87 | 46.87 | 329 | -0.65(-1.36%) |
Mar 03, 2022 | 47.63 | 47.69 | 47.20 | 47.52 | 3,244 | -0.32(-0.66%) |
Mar 02, 2022 | 48.42 | 48.42 | 47.83 | 47.83 | 1,747 | -0.66(-1.35%) |
Mar 01, 2022 | 48.12 | 48.51 | 48.12 | 48.49 | 1,853 | +0.18(+0.37%) |
Feb 28, 2022 | 48.61 | 48.66 | 48.31 | 48.31 | 1,319 | -0.42(-0.86%) |
Feb 25, 2022 | 48.91 | 48.92 | 48.73 | 48.73 | 2,732 | -0.90(-1.80%) |
Feb 24, 2022 | 50.02 | 50.37 | 49.62 | 49.62 | 4,016 | +0.84(+1.71%) |
Feb 23, 2022 | 48.19 | 48.79 | 48.05 | 48.79 | 1,441 | -0.14(-0.28%) |
Feb 22, 2022 | 48.96 | 49.02 | 48.92 | 48.92 | 424 | -0.53(-1.07%) |
Feb 18, 2022 | 49.45 | 0 | +0.18(+0.36%) | |||
Feb 17, 2022 | 49.28 | 49.28 | 49.28 | 49.28 | 16 | +0.12(+0.24%) |
Feb 16, 2022 | 49.71 | 49.71 | 49.16 | 49.16 | 227 | -0.67(-1.35%) |
Feb 15, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 44 | -0.38(-0.75%) |
Feb 14, 2022 | 50.05 | 50.29 | 50.03 | 50.21 | 3,057 | +0.17(+0.34%) |
Feb 11, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 344 | +0.41(+0.83%) |
Feb 10, 2022 | 48.73 | 49.68 | 48.72 | 49.63 | 987 | +0.30(+0.60%) |
Feb 09, 2022 | 49.33 | 49.33 | 49.33 | 49.33 | 533 | -0.54(-1.09%) |
Feb 08, 2022 | 50.06 | 50.06 | 49.87 | 49.87 | 289 | -0.34(-0.68%) |
Feb 07, 2022 | 50.21 | 50.21 | 50.21 | 50.21 | 161 | -0.63(-1.25%) |
Feb 04, 2022 | 50.85 | 50.85 | 50.85 | 50.85 | 299 | +0.72(+1.44%) |
Feb 03, 2022 | 50.13 | 50.13 | 50.13 | 50.13 | 75 | +0.16(+0.33%) |
Feb 02, 2022 | 49.96 | 49.96 | 49.96 | 49.96 | 130 | -0.18(-0.35%) |
Feb 01, 2022 | 50.59 | 50.59 | 50.14 | 50.14 | 1,397 | -0.79(-1.56%) |
Jan 31, 2022 | 51.15 | 50.93 | 50.93 | 1,275 | -1.13(-2.17%) | |
Jan 28, 2022 | 52.18 | 52.22 | 52.05 | 52.07 | 856 | +0.52(+1.01%) |
Jan 27, 2022 | 51.39 | 51.55 | 51.37 | 51.55 | 556 | +1.19(+2.36%) |
Jan 26, 2022 | 50.45 | 50.51 | 50.36 | 50.36 | 656 | +0.60(+1.20%) |
Jan 25, 2022 | 49.79 | 49.80 | 49.68 | 49.76 | 1,619 | -0.19(-0.38%) |
Jan 24, 2022 | 50.60 | 50.65 | 49.95 | 49.95 | 1,986 | +0.47(+0.95%) |
Jan 21, 2022 | 49.30 | 49.52 | 49.30 | 49.48 | 719 | +0.69(+1.41%) |
Jan 20, 2022 | 48.34 | 48.79 | 48.34 | 48.79 | 330 | -0.19(-0.39%) |
Jan 19, 2022 | 48.99 | 48.99 | 48.99 | 48.99 | 76 | -0.53(-1.06%) |
Jan 18, 2022 | 49.48 | 49.55 | 49.48 | 49.51 | 727 | +0.50(+1.02%) |
Jan 14, 2022 | 49.01 | 0 | +0.79(+1.63%) | |||
Jan 13, 2022 | 47.89 | 48.22 | 47.89 | 48.22 | 4,339 | +0.13(+0.27%) |
Jan 12, 2022 | 48.18 | 48.27 | 48.09 | 48.10 | 1,938 | -1.07(-2.17%) |
Jan 11, 2022 | 49.17 | 49.17 | 49.17 | 49.17 | 45 | -0.42(-0.85%) |
Jan 10, 2022 | 49.98 | 49.98 | 49.56 | 49.58 | 4,638 | +0.00(+0.01%) |
Jan 07, 2022 | 49.58 | 49.60 | 49.58 | 49.58 | 642 | -0.24(-0.49%) |
Jan 06, 2022 | 49.66 | 50.07 | 49.51 | 49.82 | 2,035 | +0.83(+1.68%) |
Jan 05, 2022 | 48.65 | 49.00 | 48.65 | 49.00 | 588 | +0.26(+0.52%) |
Jan 04, 2022 | 49.15 | 49.15 | 48.73 | 48.74 | 2,614 | -0.64(-1.29%) |