Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.65 | 46.81 | 46.65 | 46.78 | 1,245,329 | +0.05(+0.10%) |
Mar 30, 2022 | 46.50 | 46.76 | 46.49 | 46.74 | 1,401,533 | +0.15(+0.32%) |
Mar 29, 2022 | 46.45 | 46.63 | 46.44 | 46.59 | 2,802,565 | +0.25(+0.54%) |
Mar 28, 2022 | 46.27 | 46.36 | 46.27 | 46.34 | 2,579,335 | +0.08(+0.18%) |
Mar 25, 2022 | 46.51 | 46.55 | 46.23 | 46.25 | 3,459,179 | -0.41(-0.88%) |
Mar 24, 2022 | 46.81 | 46.81 | 46.66 | 46.66 | 1,575,440 | -0.25(-0.54%) |
Mar 23, 2022 | 46.76 | 46.95 | 46.76 | 46.91 | 3,035,580 | +0.21(+0.44%) |
Mar 22, 2022 | 46.65 | 46.76 | 46.65 | 46.71 | 2,332,921 | -0.08(-0.18%) |
Mar 21, 2022 | 47.04 | 47.04 | 46.77 | 46.79 | 1,827,163 | -0.40(-0.85%) |
Mar 18, 2022 | 47.21 | 47.32 | 47.16 | 47.19 | 2,371,810 | +0.09(+0.20%) |
Mar 17, 2022 | 47.14 | 47.18 | 47.05 | 47.10 | 1,476,075 | +0.05(+0.10%) |
Mar 16, 2022 | 47.06 | 47.14 | 46.81 | 47.05 | 3,494,510 | -0.05(-0.10%) |
Mar 15, 2022 | 47.27 | 47.32 | 47.09 | 47.10 | 1,505,606 | +0.03(+0.06%) |
Mar 14, 2022 | 47.26 | 47.27 | 47.06 | 47.07 | 2,461,956 | -0.40(-0.85%) |
Mar 11, 2022 | 47.52 | 47.58 | 47.46 | 47.47 | 982,879 | -0.03(-0.06%) |
Mar 10, 2022 | 47.53 | 47.47 | 47.50 | 2,357,173 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.66 | 47.73 | 47.64 | 47.68 | 1,613,495 | -0.05(-0.10%) |
Mar 08, 2022 | 47.80 | 47.81 | 47.70 | 47.73 | 1,334,537 | -0.20(-0.41%) |
Mar 07, 2022 | 47.92 | 48.02 | 47.90 | 47.92 | 1,500,576 | -0.17(-0.35%) |
Mar 04, 2022 | 48.04 | 48.20 | 48.04 | 48.09 | 1,568,891 | +0.16(+0.33%) |
Mar 03, 2022 | 47.85 | 47.93 | 47.78 | 47.93 | 3,696,749 | +0.23(+0.49%) |
Mar 02, 2022 | 48.10 | 48.10 | 47.70 | 47.70 | 2,507,083 | -0.52(-1.08%) |
Mar 01, 2022 | 48.11 | 48.35 | 48.11 | 48.22 | 1,522,127 | +0.25(+0.52%) |
Feb 28, 2022 | 47.88 | 48.03 | 47.88 | 47.97 | 1,387,688 | +0.22(+0.47%) |
Feb 25, 2022 | 47.65 | 47.75 | 47.61 | 47.75 | 1,834,935 | +0.10(+0.22%) |
Feb 24, 2022 | 47.74 | 47.76 | 47.61 | 47.64 | 2,068,199 | +0.06(+0.12%) |
Feb 23, 2022 | 47.64 | 47.65 | 47.55 | 47.59 | 1,685,992 | -0.15(-0.31%) |
Feb 22, 2022 | 47.75 | 47.76 | 47.66 | 47.74 | 1,726,250 | -0.07(-0.14%) |
Feb 18, 2022 | 47.80 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.67 | 47.80 | 47.67 | 47.79 | 1,988,989 | +0.12(+0.25%) |
Feb 16, 2022 | 47.68 | 47.73 | 47.62 | 47.67 | 1,870,542 | -0.01(-0.02%) |
Feb 15, 2022 | 47.60 | 47.71 | 47.60 | 47.68 | 1,125,297 | +0.02(+0.04%) |
Feb 14, 2022 | 47.70 | 47.73 | 47.60 | 47.66 | 3,363,540 | -0.21(-0.45%) |
Feb 11, 2022 | 47.75 | 47.89 | 47.59 | 47.88 | 2,672,975 | +0.25(+0.53%) |
Feb 10, 2022 | 47.75 | 47.81 | 47.58 | 47.62 | 4,706,106 | -0.35(-0.72%) |
Feb 09, 2022 | 48.03 | 48.07 | 47.97 | 47.97 | 5,337,721 | -0.07(-0.14%) |
Feb 08, 2022 | 48.10 | 48.10 | 48.03 | 48.04 | 9,130,618 | -0.14(-0.29%) |
Feb 07, 2022 | 48.18 | 48.22 | 48.16 | 48.18 | 2,141,860 | +0.03(+0.06%) |
Feb 04, 2022 | 48.30 | 48.30 | 48.10 | 48.15 | 1,928,002 | -0.23(-0.48%) |
Feb 03, 2022 | 48.41 | 48.38 | 1,066,795 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.48 | 48.57 | 48.48 | 48.51 | 1,461,556 | +0.04(+0.08%) |
Feb 01, 2022 | 48.52 | 48.52 | 48.43 | 48.47 | 1,313,123 | -0.02(-0.04%) |
Jan 31, 2022 | 48.45 | 48.49 | 1,630,481 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,364 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,865 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,529 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,726 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,472 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,105 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,034 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,585 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,638 | -0.30(-0.61%) |
Jan 14, 2022 | 48.51 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 48.63 | 48.71 | 2,299,887 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,080 | -0.05(-0.10%) |
Jan 11, 2022 | 48.60 | 48.76 | 48.56 | 48.75 | 1,765,692 | +0.13(+0.27%) |
Jan 10, 2022 | 48.60 | 48.66 | 48.55 | 48.62 | 2,820,936 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,279 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,668 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,414 | -0.17(-0.34%) |
Jan 04, 2022 | 49.01 | 49.05 | 48.98 | 49.05 | 1,582,696 | +0.05(+0.09%) |