Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.06 | 43.06 | 42.91 | 42.92 | 7,025 | -0.10(-0.23%) |
Mar 30, 2022 | 43.04 | 43.19 | 42.98 | 43.02 | 289,706 | -0.06(-0.15%) |
Mar 29, 2022 | 42.85 | 43.08 | 42.85 | 43.08 | 3,102 | +0.40(+0.93%) |
Mar 28, 2022 | 42.52 | 42.69 | 42.49 | 42.69 | 906 | +0.18(+0.42%) |
Mar 25, 2022 | 42.74 | 42.74 | 42.49 | 42.51 | 12,927 | -0.22(-0.52%) |
Mar 24, 2022 | 42.63 | 42.73 | 42.61 | 42.73 | 4,569 | +0.03(+0.07%) |
Mar 23, 2022 | 42.68 | 42.76 | 42.67 | 42.70 | 3,544 | -0.10(-0.23%) |
Mar 22, 2022 | 42.59 | 42.79 | 42.59 | 42.79 | 2,943 | +0.12(+0.29%) |
Mar 21, 2022 | 42.94 | 42.94 | 42.67 | 42.67 | 2,857 | -0.40(-0.94%) |
Mar 18, 2022 | 42.86 | 43.07 | 42.85 | 43.07 | 11,784 | +0.13(+0.30%) |
Mar 17, 2022 | 42.73 | 42.95 | 42.73 | 42.95 | 4,190 | +0.24(+0.57%) |
Mar 16, 2022 | 42.40 | 42.70 | 42.39 | 42.70 | 12,993 | +0.45(+1.08%) |
Mar 15, 2022 | 42.12 | 42.25 | 42.12 | 42.25 | 4,121 | +0.25(+0.60%) |
Mar 14, 2022 | 42.30 | 42.36 | 41.98 | 42.00 | 338,276 | -0.42(-0.99%) |
Mar 11, 2022 | 42.65 | 42.65 | 42.41 | 42.42 | 3,471 | -0.26(-0.60%) |
Mar 10, 2022 | 42.74 | 42.74 | 42.64 | 42.68 | 1,651 | -0.28(-0.64%) |
Mar 09, 2022 | 42.81 | 42.97 | 42.81 | 42.95 | 3,943 | +0.27(+0.63%) |
Mar 08, 2022 | 42.78 | 42.81 | 42.68 | 42.68 | 2,092 | -0.01(-0.01%) |
Mar 07, 2022 | 43.00 | 43.00 | 42.69 | 42.69 | 4,779 | -0.44(-1.01%) |
Mar 04, 2022 | 43.24 | 43.27 | 43.13 | 43.13 | 22,912 | -0.18(-0.42%) |
Mar 03, 2022 | 43.39 | 43.43 | 43.31 | 43.31 | 4,527 | -0.03(-0.06%) |
Mar 02, 2022 | 43.25 | 43.34 | 43.22 | 43.34 | 3,645 | +0.01(+0.03%) |
Mar 01, 2022 | 43.38 | 43.43 | 43.22 | 43.32 | 325,464 | -0.11(-0.26%) |
Feb 28, 2022 | 43.31 | 43.45 | 43.31 | 43.44 | 198,651 | -0.02(-0.06%) |
Feb 25, 2022 | 43.36 | 43.48 | 43.46 | 43.46 | 681 | +0.23(+0.54%) |
Feb 24, 2022 | 42.89 | 43.23 | 42.89 | 43.23 | 8,231 | +0.14(+0.32%) |
Feb 23, 2022 | 43.11 | 43.20 | 43.09 | 43.09 | 2,157 | -0.02(-0.04%) |
Feb 22, 2022 | 43.15 | 43.16 | 43.08 | 43.10 | 2,168 | -0.08(-0.20%) |
Feb 18, 2022 | 43.19 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 43.16 | 43.16 | 43.12 | 43.12 | 1,884 | -0.13(-0.30%) |
Feb 16, 2022 | 43.04 | 43.25 | 43.04 | 43.25 | 1,975 | +0.19(+0.43%) |
Feb 15, 2022 | 43.07 | 43.07 | 43.03 | 43.07 | 1,431 | +0.03(+0.06%) |
Feb 14, 2022 | 43.04 | 43.06 | 42.96 | 43.04 | 5,885 | -0.01(-0.02%) |
Feb 11, 2022 | 43.26 | 43.26 | 43.00 | 43.05 | 6,613 | -0.16(-0.38%) |
Feb 10, 2022 | 43.47 | 43.48 | 43.21 | 43.21 | 14,489 | -0.42(-0.97%) |
Feb 09, 2022 | 43.58 | 43.67 | 43.53 | 43.63 | 8,169 | +0.16(+0.37%) |
Feb 08, 2022 | 43.56 | 43.58 | 43.47 | 43.47 | 911 | -0.02(-0.04%) |
Feb 07, 2022 | 43.52 | 43.53 | 43.49 | 43.49 | 1,127,518 | -0.02(-0.05%) |
Feb 04, 2022 | 43.46 | 43.59 | 43.40 | 43.51 | 1,129,709 | -0.15(-0.34%) |
Feb 03, 2022 | 43.75 | 43.77 | 43.66 | 43.66 | 2,256,395 | -0.31(-0.70%) |
Feb 02, 2022 | 43.97 | 43.97 | 43.89 | 43.97 | 1,127,839 | +0.06(+0.14%) |
Feb 01, 2022 | 43.83 | 43.91 | 43.80 | 43.91 | 2,791 | +0.15(+0.34%) |
Jan 31, 2022 | 43.62 | 43.76 | 43.56 | 43.76 | 10,895 | +0.07(+0.16%) |
Jan 28, 2022 | 43.55 | 43.69 | 43.49 | 43.69 | 3,329 | +0.05(+0.12%) |
Jan 27, 2022 | 43.88 | 43.88 | 43.57 | 43.64 | 2,275,365 | -0.20(-0.45%) |
Jan 26, 2022 | 44.08 | 44.08 | 43.82 | 43.83 | 1,795 | -0.07(-0.16%) |
Jan 25, 2022 | 43.88 | 44.00 | 43.88 | 43.90 | 2,842 | -0.13(-0.29%) |
Jan 24, 2022 | 43.96 | 44.03 | 43.82 | 44.03 | 4,435 | -0.01(-0.01%) |
Jan 21, 2022 | 44.06 | 44.11 | 44.03 | 44.03 | 2,260 | -0.01(-0.03%) |
Jan 20, 2022 | 44.28 | 44.28 | 44.05 | 44.05 | 2,419 | -0.10(-0.23%) |
Jan 19, 2022 | 44.16 | 44.19 | 44.15 | 44.15 | 1,229 | -0.01(-0.02%) |
Jan 18, 2022 | 44.20 | 44.20 | 44.11 | 44.16 | 42,672 | -0.19(-0.43%) |
Jan 14, 2022 | 44.35 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 44.37 | 44.37 | 44.37 | 44.37 | 291 | -0.12(-0.26%) |
Jan 12, 2022 | 44.46 | 44.48 | 44.46 | 44.48 | 2,950 | +0.05(+0.11%) |
Jan 11, 2022 | 44.29 | 44.43 | 44.27 | 44.43 | 2,122 | +0.17(+0.38%) |
Jan 10, 2022 | 44.12 | 44.27 | 44.12 | 44.27 | 2,348 | -0.02(-0.04%) |
Jan 07, 2022 | 44.30 | 44.30 | 44.28 | 44.28 | 1,031 | -0.07(-0.16%) |
Jan 06, 2022 | 44.42 | 44.46 | 44.35 | 44.35 | 2,714 | -0.05(-0.11%) |
Jan 05, 2022 | 44.61 | 44.61 | 44.40 | 44.40 | 2,186 | -0.27(-0.61%) |
Jan 04, 2022 | 44.64 | 44.70 | 44.62 | 44.67 | 2,777 | -0.07(-0.15%) |