Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.40 | 81 | -0.32(-0.68%) | |||
Mar 30, 2022 | 46.68 | 46.81 | 46.63 | 46.72 | 1,053 | +0.03(+0.06%) |
Mar 29, 2022 | 46.51 | 46.69 | 46.51 | 46.69 | 688 | +0.73(+1.59%) |
Mar 28, 2022 | 46.14 | 46.14 | 45.95 | 45.95 | 105 | +0.44(+0.96%) |
Mar 23, 2022 | 45.52 | 34 | -0.21(-0.46%) | |||
Mar 21, 2022 | 45.73 | 44 | -0.12(-0.27%) | |||
Mar 17, 2022 | 45.85 | 269 | -0.10(-0.22%) | |||
Mar 16, 2022 | 45.29 | 45.95 | 45.28 | 45.95 | 3,216 | +1.82(+4.13%) |
Mar 15, 2022 | 44.05 | 44.19 | 44.05 | 44.13 | 2,594 | +0.11(+0.26%) |
Mar 14, 2022 | 44.46 | 44.50 | 44.02 | 44.02 | 671 | -0.26(-0.59%) |
Mar 11, 2022 | 44.58 | 44.58 | 44.28 | 44.28 | 235 | -0.55(-1.22%) |
Mar 09, 2022 | 44.83 | 3 | +1.24(+2.84%) | |||
Mar 08, 2022 | 43.31 | 43.59 | 43.28 | 43.59 | 553 | +0.30(+0.70%) |
Mar 07, 2022 | 43.49 | 43.49 | 43.29 | 43.29 | 397 | -2.48(-5.43%) |
Mar 02, 2022 | 45.77 | 363 | +0.43(+0.95%) | |||
Mar 01, 2022 | 45.60 | 45.60 | 45.15 | 45.34 | 5,118 | -0.71(-1.54%) |
Feb 28, 2022 | 45.77 | 46.05 | 45.76 | 46.05 | 307 | -0.23(-0.49%) |
Feb 25, 2022 | 45.97 | 46.28 | 45.97 | 46.28 | 1,506 | +0.64(+1.41%) |
Feb 24, 2022 | 44.81 | 45.63 | 44.57 | 45.63 | 3,829 | -1.05(-2.26%) |
Feb 23, 2022 | 47.11 | 47.11 | 46.69 | 46.69 | 4,628 | -0.27(-0.57%) |
Feb 22, 2022 | 47.10 | 47.10 | 46.95 | 46.95 | 590 | -0.53(-1.12%) |
Feb 18, 2022 | 47.49 | 0 | +0.10(+0.20%) | |||
Feb 17, 2022 | 47.48 | 47.48 | 47.39 | 47.39 | 465 | -0.50(-1.04%) |
Feb 16, 2022 | 47.96 | 47.96 | 47.89 | 47.89 | 1,185 | +1.12(+2.39%) |
Feb 14, 2022 | 46.77 | 113 | -0.36(-0.76%) | |||
Feb 11, 2022 | 47.68 | 47.68 | 47.12 | 47.13 | 1,039 | -1.22(-2.53%) |
Feb 09, 2022 | 48.35 | 201 | +1.01(+2.13%) | |||
Feb 07, 2022 | 47.35 | 1 | +0.33(+0.71%) | |||
Feb 04, 2022 | 47.01 | 47.01 | 47.01 | 47.01 | 507 | -0.46(-0.96%) |
Feb 02, 2022 | 47.42 | 47.47 | 47.41 | 47.47 | 1,040 | +0.07(+0.14%) |
Feb 01, 2022 | 47.37 | 47.40 | 47.15 | 47.40 | 6,729 | +0.13(+0.27%) |
Jan 31, 2022 | 46.54 | 47.33 | 47.28 | 1,736 | +1.03(+2.23%) | |
Jan 28, 2022 | 45.82 | 46.25 | 45.82 | 46.25 | 716 | -0.50(-1.08%) |
Jan 26, 2022 | 46.75 | 1,828 | +0.15(+0.32%) | |||
Jan 25, 2022 | 46.12 | 46.64 | 46.12 | 46.60 | 2,490 | +0.39(+0.84%) |
Jan 24, 2022 | 46.39 | 46.39 | 45.66 | 46.21 | 5,533 | -0.78(-1.67%) |
Jan 21, 2022 | 47.34 | 47.34 | 46.99 | 46.99 | 671 | -0.42(-0.89%) |
Jan 20, 2022 | 47.64 | 47.93 | 47.41 | 47.41 | 25,021 | +0.08(+0.17%) |
Jan 19, 2022 | 47.36 | 47.36 | 47.33 | 47.33 | 21,094 | +0.31(+0.66%) |
Jan 18, 2022 | 47.12 | 47.32 | 46.99 | 47.02 | 5,065 | -0.38(-0.80%) |
Jan 14, 2022 | 47.40 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 47.54 | 47.54 | 47.43 | 47.43 | 511 | -0.32(-0.68%) |
Jan 12, 2022 | 47.66 | 47.95 | 47.55 | 47.76 | 14,580 | +0.47(+1.00%) |
Jan 11, 2022 | 47.27 | 47.43 | 47.27 | 47.28 | 510 | +0.92(+1.98%) |
Jan 10, 2022 | 46.15 | 46.42 | 46.15 | 46.36 | 3,776 | -0.10(-0.21%) |
Jan 07, 2022 | 46.44 | 46.46 | 46.44 | 46.46 | 308 | +0.44(+0.95%) |
Jan 06, 2022 | 46.04 | 46.04 | 46.02 | 46.02 | 920 | +0.11(+0.24%) |
Jan 05, 2022 | 46.55 | 46.55 | 45.77 | 45.91 | 461 | -0.21(-0.46%) |