Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.54 | 47.18 | 46.50 | 46.99 | 1,982 | +0.82(+1.77%) |
Mar 30, 2022 | 47.06 | 47.34 | 46.18 | 46.18 | 10,334 | -0.37(-0.80%) |
Mar 29, 2022 | 47.38 | 47.43 | 46.55 | 46.55 | 4,484 | -0.09(-0.20%) |
Mar 28, 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 1,347 | +0.05(+0.10%) |
Mar 25, 2022 | 46.36 | 46.59 | 46.36 | 46.59 | 393 | -0.28(-0.60%) |
Mar 24, 2022 | 46.28 | 46.87 | 46.28 | 46.87 | 1,094 | +0.42(+0.90%) |
Mar 23, 2022 | 46.97 | 47.28 | 46.45 | 46.45 | 2,573 | -0.19(-0.40%) |
Mar 22, 2022 | 46.32 | 46.80 | 46.32 | 46.64 | 2,720 | -0.49(-1.05%) |
Mar 21, 2022 | 47.25 | 47.25 | 47.00 | 47.13 | 2,030 | +0.73(+1.56%) |
Mar 18, 2022 | 46.97 | 47.29 | 46.13 | 46.41 | 6,208 | -0.67(-1.42%) |
Mar 16, 2022 | 47.08 | 236 | +0.07(+0.14%) | |||
Mar 15, 2022 | 47.61 | 47.63 | 47.01 | 47.01 | 3,468 | -0.50(-1.06%) |
Mar 14, 2022 | 46.37 | 47.58 | 46.37 | 47.52 | 2,999 | +1.39(+3.00%) |
Mar 11, 2022 | 46.18 | 46.18 | 46.13 | 46.13 | 2,465 | -0.02(-0.04%) |
Mar 10, 2022 | 46.14 | 46.15 | 46.14 | 46.15 | 1,096 | -0.13(-0.28%) |
Mar 08, 2022 | 46.28 | 372 | +0.08(+0.18%) | |||
Mar 07, 2022 | 46.12 | 46.94 | 46.12 | 46.19 | 8,242 | -0.14(-0.30%) |
Mar 04, 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 853 | +0.02(+0.04%) |
Mar 03, 2022 | 46.41 | 46.45 | 46.31 | 46.31 | 989 | -0.35(-0.75%) |
Mar 02, 2022 | 46.59 | 46.66 | 46.59 | 46.66 | 1,106 | +0.29(+0.63%) |
Mar 01, 2022 | 46.37 | 46.37 | 46.37 | 46.37 | 1,161 | -0.06(-0.14%) |
Feb 28, 2022 | 46.53 | 46.69 | 46.43 | 46.43 | 984 | -0.74(-1.57%) |
Feb 25, 2022 | 46.27 | 47.20 | 46.88 | 47.17 | 3,419 | +0.91(+1.96%) |
Feb 24, 2022 | 47.05 | 47.14 | 46.27 | 46.27 | 2,158 | -1.98(-4.11%) |
Feb 23, 2022 | 47.25 | 48.38 | 46.59 | 48.25 | 5,426 | +1.13(+2.39%) |
Feb 22, 2022 | 46.15 | 47.13 | 46.15 | 47.13 | 2,006 | +0.23(+0.49%) |
Feb 18, 2022 | 46.90 | 0 | +0.77(+1.66%) | |||
Feb 17, 2022 | 46.59 | 47.05 | 46.13 | 46.13 | 3,902 | -0.30(-0.64%) |
Feb 16, 2022 | 46.69 | 46.95 | 46.42 | 46.42 | 2,147 | -0.22(-0.47%) |
Feb 14, 2022 | 46.65 | 187 | -0.21(-0.45%) | |||
Feb 11, 2022 | 47.04 | 47.04 | 46.86 | 46.86 | 2,768 | -0.29(-0.61%) |
Feb 10, 2022 | 47.14 | 47.51 | 46.37 | 47.14 | 6,700 | -0.37(-0.78%) |
Feb 09, 2022 | 47.33 | 47.51 | 47.33 | 47.51 | 4,438 | +0.83(+1.78%) |
Feb 08, 2022 | 48.18 | 48.18 | 46.68 | 46.68 | 5,756 | -1.65(-3.42%) |
Feb 07, 2022 | 48.44 | 48.44 | 47.05 | 48.33 | 2,427 | +0.53(+1.10%) |
Feb 04, 2022 | 46.76 | 47.81 | 46.59 | 47.81 | 4,076 | +0.57(+1.21%) |
Feb 03, 2022 | 47.02 | 47.86 | 47.02 | 47.24 | 3,144 | -0.14(-0.29%) |
Feb 02, 2022 | 47.33 | 47.52 | 46.70 | 47.37 | 4,812 | -0.45(-0.94%) |
Feb 01, 2022 | 47.22 | 47.98 | 47.22 | 47.82 | 2,218 | +0.59(+1.24%) |
Jan 31, 2022 | 47.61 | 47.61 | 47.24 | 47.24 | 997 | -0.74(-1.54%) |
Jan 27, 2022 | 47.97 | 1,440 | -0.19(-0.40%) | |||
Jan 26, 2022 | 49.13 | 49.13 | 48.17 | 48.17 | 3,238 | -0.18(-0.36%) |
Jan 25, 2022 | 48.34 | 48.34 | 48.34 | 48.34 | 773 | -0.78(-1.60%) |
Jan 24, 2022 | 48.40 | 49.13 | 48.40 | 49.13 | 2,108 | -0.23(-0.47%) |
Jan 21, 2022 | 48.54 | 49.36 | 48.44 | 49.36 | 1,457 | +0.55(+1.13%) |
Jan 20, 2022 | 48.72 | 48.85 | 48.72 | 48.80 | 1,700 | -0.55(-1.12%) |
Jan 19, 2022 | 49.34 | 50.07 | 49.27 | 49.36 | 2,297 | +0.06(+0.13%) |
Jan 18, 2022 | 48.47 | 49.29 | 48.44 | 49.29 | 6,015 | +0.40(+0.81%) |
Jan 14, 2022 | 48.90 | 0 | +0.92(+1.92%) | |||
Jan 13, 2022 | 47.23 | 47.97 | 47.23 | 47.97 | 1,161 | -0.80(-1.65%) |
Jan 12, 2022 | 48.78 | 48.78 | 48.78 | 48.78 | 1,637 | +0.40(+0.83%) |
Jan 10, 2022 | 48.38 | 48.38 | 48.38 | 987 | -0.50(-1.03%) | |
Jan 07, 2022 | 48.88 | 48.88 | 48.88 | 48.88 | 1,724 | +0.00(+0.00%) |
Jan 06, 2022 | 47.47 | 48.88 | 47.37 | 48.88 | 2,582 | +1.37(+2.87%) |
Jan 05, 2022 | 48.73 | 48.73 | 47.51 | 47.51 | 1,148 | -0.65(-1.34%) |
Jan 04, 2022 | 47.47 | 48.44 | 47.47 | 48.16 | 8,480 | +0.60(+1.26%) |