Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 1 | -0.39(-0.90%) |
Mar 30, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.36(+0.84%) |
Mar 29, 2022 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | +0.69(+1.63%) |
Mar 28, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.14(-0.33%) |
Mar 25, 2022 | 42.49 | 42.49 | 42.26 | 42.49 | 203 | -0.52(-1.21%) |
Mar 24, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 1 | +0.36(+0.84%) |
Mar 23, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 80 | -0.28(-0.65%) |
Mar 22, 2022 | 42.93 | 42.93 | 42.93 | 42.93 | 0 | +0.06(+0.13%) |
Mar 21, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | -0.62(-1.42%) |
Mar 18, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 106 | +0.52(+1.22%) |
Mar 17, 2022 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | -0.36(-0.83%) |
Mar 16, 2022 | 43.33 | 43.33 | 43.33 | 43.33 | 0 | +2.61(+6.41%) |
Mar 15, 2022 | 40.72 | 40.72 | 40.72 | 40.72 | 302 | +0.07(+0.17%) |
Mar 14, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 303 | -0.52(-1.26%) |
Mar 11, 2022 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | -0.51(-1.23%) |
Mar 10, 2022 | 41.72 | 41.72 | 41.68 | 41.68 | 708 | -0.04(-0.10%) |
Mar 09, 2022 | 41.72 | 41.72 | 41.72 | 41.72 | 4 | +1.21(+2.99%) |
Mar 08, 2022 | 40.51 | 40.51 | 40.51 | 40.51 | 379 | +0.18(+0.44%) |
Mar 07, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 2 | -1.38(-3.30%) |
Mar 04, 2022 | 42.35 | 42.35 | 41.69 | 41.71 | 405 | -1.08(-2.53%) |
Mar 03, 2022 | 42.79 | 42.79 | 42.79 | 42.79 | 302 | -0.75(-1.73%) |
Mar 02, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 100 | +0.01(+0.02%) |
Mar 01, 2022 | 43.53 | 43.53 | 43.53 | 43.53 | 302 | -0.59(-1.35%) |
Feb 28, 2022 | 44.12 | 44.12 | 44.12 | 44.12 | 1 | -0.18(-0.41%) |
Feb 25, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 100 | +0.99(+2.30%) |
Feb 24, 2022 | 43.24 | 43.31 | 43.24 | 43.31 | 302 | -0.86(-1.95%) |
Feb 23, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 0 | -0.13(-0.29%) |
Feb 22, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | -0.56(-1.25%) |
Feb 18, 2022 | 44.86 | 0 | -0.24(-0.54%) | |||
Feb 17, 2022 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.33(-0.72%) |
Feb 16, 2022 | 45.43 | 45.43 | 45.43 | 45.43 | 100 | +0.20(+0.43%) |
Feb 15, 2022 | 45.24 | 45.24 | 45.24 | 45.24 | 0 | +1.50(+3.43%) |
Feb 14, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 19 | -0.38(-0.86%) |
Feb 11, 2022 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | -1.20(-2.65%) |
Feb 10, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 0 | -0.57(-1.25%) |
Feb 09, 2022 | 45.89 | 45.89 | 45.89 | 45.89 | 8 | +0.48(+1.07%) |
Feb 08, 2022 | 45.41 | 45.41 | 45.41 | 45.41 | 39 | -0.18(-0.38%) |
Feb 07, 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 0 | -0.29(-0.64%) |
Feb 04, 2022 | 45.88 | 45.88 | 45.88 | 45.88 | 201 | +0.16(+0.34%) |
Feb 03, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 0 | -0.56(-1.22%) |
Feb 02, 2022 | 46.86 | 46.86 | 46.28 | 46.28 | 504 | +0.37(+0.80%) |
Feb 01, 2022 | 45.92 | 45.92 | 45.92 | 45.92 | 0 | +0.27(+0.59%) |
Jan 31, 2022 | 44.81 | 45.65 | 45.65 | 0 | +1.05(+2.35%) | |
Jan 28, 2022 | 44.60 | 44.60 | 0 | -0.18(-0.39%) | ||
Jan 27, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | -0.91(-1.99%) |
Jan 26, 2022 | 46.22 | 46.54 | 45.69 | 45.69 | 505 | -0.39(-0.84%) |
Jan 25, 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | -0.29(-0.62%) |
Jan 24, 2022 | 46.14 | 46.36 | 46.13 | 46.36 | 6,462 | -0.74(-1.57%) |
Jan 21, 2022 | 47.10 | 47.10 | 47.10 | 47.10 | 0 | -0.62(-1.30%) |
Jan 20, 2022 | 48.25 | 48.27 | 47.72 | 47.72 | 1,615 | +0.02(+0.04%) |
Jan 19, 2022 | 48.02 | 48.02 | 47.67 | 47.70 | 3,002 | -0.34(-0.70%) |
Jan 18, 2022 | 48.20 | 48.31 | 48.04 | 48.04 | 1,918 | -0.62(-1.28%) |
Jan 14, 2022 | 48.66 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 49.10 | 49.10 | 48.65 | 48.65 | 302 | -0.84(-1.71%) |
Jan 12, 2022 | 49.16 | 49.49 | 49.16 | 49.49 | 201 | +0.79(+1.62%) |
Jan 11, 2022 | 48.57 | 48.70 | 48.57 | 48.70 | 1,918 | +0.62(+1.29%) |
Jan 10, 2022 | 47.61 | 48.12 | 47.59 | 48.09 | 10,399 | -0.45(-0.92%) |
Jan 07, 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 302 | +0.09(+0.18%) |
Jan 06, 2022 | 48.44 | 48.44 | 48.44 | 48.44 | 0 | +0.04(+0.09%) |
Jan 05, 2022 | 49.28 | 49.56 | 48.40 | 48.40 | 12,951 | -1.39(-2.79%) |
Jan 04, 2022 | 49.85 | 50.08 | 49.79 | 49.79 | 2,043 | -0.31(-0.61%) |