Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.53 | 46.73 | 46.14 | 46.18 | 1,892,515 | -0.23(-0.50%) |
Mar 30, 2022 | 46.39 | 46.98 | 46.32 | 46.41 | 2,065,212 | +0.16(+0.35%) |
Mar 29, 2022 | 46.14 | 46.35 | 45.56 | 46.25 | 2,578,718 | -0.37(-0.79%) |
Mar 28, 2022 | 46.31 | 46.65 | 46.21 | 46.62 | 1,512,229 | +0.27(+0.58%) |
Mar 25, 2022 | 46.16 | 46.42 | 45.92 | 46.35 | 2,276,333 | +0.31(+0.66%) |
Mar 24, 2022 | 46.32 | 46.42 | 46.02 | 46.04 | 1,200,563 | -0.36(-0.78%) |
Mar 23, 2022 | 46.33 | 46.55 | 46.21 | 46.40 | 2,753,192 | -0.11(-0.23%) |
Mar 22, 2022 | 46.51 | 46.81 | 46.29 | 46.51 | 1,183,419 | +0.68(+1.49%) |
Mar 21, 2022 | 46.30 | 46.68 | 45.79 | 45.83 | 2,395,900 | -1.03(-2.19%) |
Mar 18, 2022 | 46.44 | 46.93 | 46.37 | 46.85 | 2,277,351 | -0.46(-0.97%) |
Mar 17, 2022 | 46.69 | 47.65 | 46.66 | 47.31 | 1,258,093 | +0.63(+1.35%) |
Mar 16, 2022 | 46.64 | 47.08 | 45.96 | 46.68 | 1,766,322 | +0.06(+0.14%) |
Mar 15, 2022 | 46.31 | 46.65 | 45.84 | 46.62 | 1,832,674 | +1.35(+2.98%) |
Mar 14, 2022 | 44.86 | 46.04 | 44.86 | 45.27 | 3,278,896 | -0.34(-0.75%) |
Mar 11, 2022 | 46.30 | 46.47 | 45.58 | 45.61 | 1,377,558 | -0.62(-1.34%) |
Mar 10, 2022 | 45.83 | 46.23 | 1,363,505 | -0.47(-1.01%) | ||
Mar 09, 2022 | 45.90 | 47.00 | 45.66 | 46.70 | 2,463,844 | +1.55(+3.44%) |
Mar 08, 2022 | 45.06 | 45.81 | 44.43 | 45.15 | 2,590,105 | +1.45(+3.31%) |
Mar 07, 2022 | 43.87 | 44.04 | 43.33 | 43.70 | 3,923,544 | +0.10(+0.23%) |
Mar 04, 2022 | 43.37 | 43.68 | 42.93 | 43.60 | 3,773,674 | -1.53(-3.39%) |
Mar 03, 2022 | 45.40 | 45.69 | 44.71 | 45.13 | 3,714,591 | -0.79(-1.72%) |
Mar 02, 2022 | 45.35 | 45.95 | 45.30 | 45.92 | 2,064,580 | +0.00(+0.00%) |
Mar 01, 2022 | 46.27 | 46.73 | 45.55 | 45.92 | 2,056,911 | -1.25(-2.65%) |
Feb 28, 2022 | 46.88 | 47.28 | 46.67 | 47.17 | 1,407,404 | -0.54(-1.13%) |
Feb 25, 2022 | 47.04 | 47.80 | 47.38 | 47.71 | 2,026,773 | +1.64(+3.55%) |
Feb 24, 2022 | 45.29 | 46.20 | 44.84 | 46.08 | 4,569,633 | -1.16(-2.46%) |
Feb 23, 2022 | 47.82 | 47.86 | 47.13 | 47.24 | 2,058,546 | +0.40(+0.84%) |
Feb 22, 2022 | 46.63 | 47.00 | 46.51 | 46.84 | 1,021,122 | -0.38(-0.80%) |
Feb 18, 2022 | 47.22 | 0 | -0.33(-0.70%) | |||
Feb 17, 2022 | 47.47 | 47.83 | 47.21 | 47.55 | 1,407,329 | -0.59(-1.23%) |
Feb 16, 2022 | 47.65 | 48.38 | 47.65 | 48.15 | 1,977,039 | +0.46(+0.96%) |
Feb 15, 2022 | 47.46 | 47.93 | 47.44 | 47.69 | 2,101,423 | +0.69(+1.47%) |
Feb 14, 2022 | 47.26 | 47.34 | 46.70 | 46.99 | 1,383,224 | -0.44(-0.93%) |
Feb 11, 2022 | 47.99 | 48.35 | 47.39 | 47.44 | 4,099,825 | -0.17(-0.36%) |
Feb 10, 2022 | 47.59 | 48.12 | 47.48 | 47.61 | 3,537,873 | -0.65(-1.34%) |
Feb 09, 2022 | 47.98 | 48.26 | 47.95 | 48.25 | 1,488,057 | +0.04(+0.07%) |
Feb 08, 2022 | 48.19 | 48.51 | 47.86 | 48.22 | 1,999,586 | +0.50(+1.06%) |
Feb 07, 2022 | 47.44 | 48.12 | 47.41 | 47.71 | 3,603,779 | +0.87(+1.86%) |
Feb 04, 2022 | 45.77 | 46.96 | 45.72 | 46.84 | 3,214,517 | -0.34(-0.72%) |
Feb 03, 2022 | 46.90 | 47.25 | 47.18 | 1,658,292 | -0.07(-0.15%) | |
Feb 02, 2022 | 46.91 | 47.36 | 46.70 | 47.26 | 1,288,888 | +0.82(+1.76%) |
Feb 01, 2022 | 46.35 | 46.46 | 46.12 | 46.44 | 1,372,148 | -0.33(-0.71%) |
Jan 31, 2022 | 46.56 | 46.93 | 46.77 | 1,731,961 | -0.67(-1.40%) | |
Jan 28, 2022 | 47.05 | 47.48 | 46.94 | 47.44 | 1,455,371 | -0.11(-0.23%) |
Jan 27, 2022 | 46.98 | 47.70 | 46.96 | 47.54 | 2,722,418 | +1.39(+3.00%) |
Jan 26, 2022 | 46.71 | 46.77 | 46.00 | 46.16 | 3,051,731 | -0.07(-0.16%) |
Jan 25, 2022 | 45.78 | 46.56 | 45.37 | 46.23 | 1,570,095 | +0.50(+1.10%) |
Jan 24, 2022 | 45.74 | 45.82 | 44.89 | 45.73 | 2,373,245 | -0.36(-0.78%) |
Jan 21, 2022 | 46.83 | 46.99 | 45.97 | 46.09 | 1,730,108 | -0.76(-1.63%) |
Jan 20, 2022 | 47.08 | 47.57 | 46.84 | 46.85 | 2,328,611 | +0.01(+0.02%) |
Jan 19, 2022 | 46.58 | 46.98 | 46.56 | 46.84 | 1,209,747 | -0.08(-0.17%) |
Jan 18, 2022 | 47.29 | 47.32 | 46.54 | 46.92 | 1,801,811 | +0.22(+0.46%) |
Jan 14, 2022 | 46.71 | 0 | +1.08(+2.37%) | |||
Jan 13, 2022 | 45.88 | 45.97 | 45.56 | 45.63 | 1,303,152 | -0.70(-1.51%) |
Jan 12, 2022 | 46.23 | 46.48 | 46.05 | 46.33 | 1,693,123 | +0.09(+0.19%) |
Jan 11, 2022 | 45.80 | 46.24 | 45.69 | 46.24 | 1,631,926 | -0.08(-0.17%) |
Jan 10, 2022 | 45.17 | 46.32 | 45.08 | 46.32 | 2,096,091 | +1.18(+2.61%) |
Jan 07, 2022 | 45.13 | 45.56 | 45.01 | 45.14 | 1,884,986 | +0.53(+1.19%) |
Jan 06, 2022 | 45.20 | 45.20 | 44.60 | 44.61 | 1,008,568 | -0.11(-0.24%) |
Jan 05, 2022 | 45.08 | 45.25 | 44.67 | 44.72 | 1,322,573 | +0.01(+0.02%) |
Jan 04, 2022 | 44.64 | 44.90 | 44.54 | 44.71 | 1,456,534 | -0.88(-1.93%) |