Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.79 | 45.87 | 45.79 | 45.85 | 488,195 | +0.00(+0.00%) |
Mar 30, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 364,338 | +0.02(+0.04%) |
Mar 29, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 782,268 | +0.01(+0.02%) |
Mar 28, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 716,258 | -0.03(-0.06%) |
Mar 25, 2022 | 45.86 | 45.86 | 45.83 | 45.85 | 408,588 | -0.01(-0.02%) |
Mar 24, 2022 | 45.86 | 45.88 | 45.86 | 45.86 | 310,908 | -0.02(-0.04%) |
Mar 23, 2022 | 45.85 | 45.88 | 45.85 | 45.88 | 322,511 | +0.02(+0.04%) |
Mar 22, 2022 | 45.86 | 45.86 | 45.84 | 45.86 | 909,242 | +0.00(+0.00%) |
Mar 21, 2022 | 45.87 | 45.88 | 45.84 | 45.86 | 450,570 | -0.02(-0.03%) |
Mar 18, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 719,569 | +0.00(+0.00%) |
Mar 17, 2022 | 45.84 | 45.87 | 45.84 | 45.87 | 597,925 | +0.02(+0.04%) |
Mar 16, 2022 | 45.91 | 45.91 | 45.84 | 45.85 | 500,895 | -0.03(-0.06%) |
Mar 15, 2022 | 45.88 | 45.89 | 45.87 | 45.88 | 315,272 | +0.00(+0.00%) |
Mar 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 390,334 | -0.04(-0.08%) |
Mar 11, 2022 | 45.90 | 45.93 | 45.90 | 45.92 | 293,188 | +0.00(+0.00%) |
Mar 10, 2022 | 45.95 | 45.95 | 45.91 | 45.92 | 549,845 | -0.01(-0.03%) |
Mar 09, 2022 | 45.94 | 45.95 | 45.91 | 45.93 | 809,280 | -0.00(-0.01%) |
Mar 08, 2022 | 45.98 | 45.98 | 45.94 | 45.94 | 665,638 | -0.06(-0.12%) |
Mar 07, 2022 | 45.99 | 46.00 | 45.97 | 45.99 | 669,968 | -0.02(-0.04%) |
Mar 04, 2022 | 46.00 | 46.02 | 45.99 | 46.01 | 412,625 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 262,554 | +0.00(+0.00%) |
Mar 02, 2022 | 46.07 | 46.07 | 46.00 | 46.00 | 876,251 | -0.06(-0.12%) |
Mar 01, 2022 | 46.04 | 46.07 | 46.02 | 46.06 | 699,662 | +0.04(+0.08%) |
Feb 28, 2022 | 45.99 | 46.02 | 45.99 | 46.02 | 384,809 | +0.02(+0.04%) |
Feb 25, 2022 | 45.98 | 46.01 | 45.99 | 46.00 | 432,757 | +0.00(+0.00%) |
Feb 24, 2022 | 45.99 | 46.03 | 45.99 | 46.00 | 1,011,258 | +0.00(+0.00%) |
Feb 23, 2022 | 46.00 | 46.01 | 46.00 | 46.00 | 576,994 | +0.00(+0.00%) |
Feb 22, 2022 | 46.01 | 46.02 | 46.00 | 46.00 | 494,457 | -0.03(-0.06%) |
Feb 18, 2022 | 46.03 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 426,654 | +0.01(+0.02%) |
Feb 16, 2022 | 46.02 | 46.04 | 46.01 | 46.02 | 531,469 | +0.01(+0.02%) |
Feb 15, 2022 | 46.00 | 46.03 | 46.00 | 46.01 | 465,360 | +0.01(+0.02%) |
Feb 14, 2022 | 46.00 | 46.02 | 46.00 | 46.00 | 435,624 | -0.02(-0.04%) |
Feb 11, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 1,599,881 | +0.02(+0.04%) |
Feb 10, 2022 | 46.05 | 46.07 | 46.00 | 46.00 | 1,385,877 | -0.06(-0.12%) |
Feb 09, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 525,534 | +0.00(+0.00%) |
Feb 08, 2022 | 46.07 | 46.07 | 46.06 | 46.06 | 491,552 | -0.02(-0.04%) |
Feb 07, 2022 | 46.07 | 46.08 | 46.07 | 46.07 | 488,863 | +0.00(+0.00%) |
Feb 04, 2022 | 46.10 | 46.10 | 46.07 | 46.07 | 484,311 | -0.03(-0.06%) |
Feb 03, 2022 | 46.09 | 46.10 | 489,203 | +0.01(+0.02%) | ||
Feb 02, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 1,190,707 | +0.00(+0.00%) |
Feb 01, 2022 | 46.09 | 46.11 | 46.08 | 46.09 | 1,056,077 | +0.00(+0.00%) |
Jan 31, 2022 | 46.09 | 46.11 | 46.08 | 46.09 | 1,026,583 | +0.00(+0.00%) |
Jan 28, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 572,547 | -0.01(-0.02%) |
Jan 27, 2022 | 46.11 | 46.12 | 46.09 | 46.10 | 663,772 | -0.02(-0.04%) |
Jan 26, 2022 | 46.16 | 46.16 | 46.11 | 46.12 | 530,489 | -0.04(-0.08%) |
Jan 25, 2022 | 46.16 | 46.17 | 46.15 | 46.16 | 627,491 | +0.01(+0.02%) |
Jan 24, 2022 | 46.14 | 46.17 | 46.14 | 46.15 | 1,535,044 | +0.01(+0.02%) |
Jan 21, 2022 | 46.13 | 46.15 | 46.13 | 46.14 | 559,606 | +0.01(+0.02%) |
Jan 20, 2022 | 46.14 | 46.15 | 46.13 | 46.13 | 596,974 | -0.02(-0.04%) |
Jan 19, 2022 | 46.13 | 46.15 | 46.13 | 46.15 | 366,583 | +0.02(+0.04%) |
Jan 18, 2022 | 46.15 | 46.16 | 46.13 | 46.13 | 734,809 | -0.03(-0.06%) |
Jan 14, 2022 | 46.16 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 562,319 | +0.00(+0.00%) |
Jan 12, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 437,792 | -0.02(-0.04%) |
Jan 11, 2022 | 46.17 | 46.18 | 46.16 | 46.18 | 1,178,277 | +0.02(+0.04%) |
Jan 10, 2022 | 46.18 | 46.18 | 46.17 | 46.17 | 412,606 | -0.01(-0.02%) |
Jan 07, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 735,547 | +0.00(+0.00%) |
Jan 06, 2022 | 46.18 | 46.19 | 46.18 | 46.18 | 448,037 | -0.03(-0.06%) |
Jan 05, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 465,613 | +0.00(+0.00%) |
Jan 04, 2022 | 46.18 | 46.20 | 46.18 | 46.20 | 435,271 | +0.00(+0.00%) |