Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.27 | 49.44 | 48.69 | 48.70 | 744,837 | -0.50(-1.01%) |
Mar 30, 2022 | 49.13 | 49.63 | 49.05 | 49.19 | 759,272 | +0.10(+0.21%) |
Mar 29, 2022 | 49.44 | 49.48 | 49.02 | 49.09 | 774,418 | +0.27(+0.55%) |
Mar 28, 2022 | 48.94 | 48.94 | 48.47 | 48.82 | 584,758 | -0.24(-0.48%) |
Mar 25, 2022 | 48.70 | 49.15 | 48.61 | 49.06 | 783,185 | +0.52(+1.08%) |
Mar 24, 2022 | 48.80 | 48.99 | 48.36 | 48.53 | 805,024 | -0.09(-0.18%) |
Mar 23, 2022 | 48.92 | 49.01 | 48.61 | 48.62 | 746,865 | -0.41(-0.84%) |
Mar 22, 2022 | 48.93 | 49.41 | 48.91 | 49.03 | 965,430 | +0.30(+0.61%) |
Mar 21, 2022 | 48.83 | 48.95 | 48.48 | 48.73 | 769,896 | +0.10(+0.22%) |
Mar 18, 2022 | 47.95 | 48.75 | 47.72 | 48.63 | 1,635,403 | +0.42(+0.87%) |
Mar 17, 2022 | 47.62 | 48.29 | 47.44 | 48.21 | 758,849 | +0.37(+0.77%) |
Mar 16, 2022 | 47.10 | 47.86 | 47.02 | 47.84 | 1,146,578 | +1.21(+2.60%) |
Mar 15, 2022 | 46.29 | 46.66 | 45.84 | 46.63 | 805,103 | +0.44(+0.96%) |
Mar 14, 2022 | 46.50 | 46.92 | 46.05 | 46.19 | 727,690 | +0.01(+0.02%) |
Mar 11, 2022 | 46.22 | 46.87 | 46.18 | 46.18 | 798,374 | +0.31(+0.68%) |
Mar 10, 2022 | 45.25 | 45.86 | 910,633 | +0.22(+0.48%) | ||
Mar 09, 2022 | 45.45 | 45.91 | 45.37 | 45.64 | 779,638 | +0.88(+1.97%) |
Mar 08, 2022 | 44.77 | 45.60 | 44.64 | 44.76 | 1,597,401 | +0.10(+0.23%) |
Mar 07, 2022 | 45.29 | 45.33 | 44.49 | 44.66 | 1,136,576 | -0.76(-1.67%) |
Mar 04, 2022 | 44.91 | 45.49 | 44.72 | 45.42 | 884,804 | -0.21(-0.46%) |
Mar 03, 2022 | 45.61 | 46.07 | 45.40 | 45.63 | 912,429 | +0.14(+0.31%) |
Mar 02, 2022 | 44.90 | 45.64 | 44.89 | 45.49 | 1,127,661 | +0.99(+2.21%) |
Mar 01, 2022 | 45.15 | 45.51 | 44.26 | 44.50 | 1,535,761 | -0.77(-1.70%) |
Feb 28, 2022 | 45.10 | 45.37 | 44.77 | 45.27 | 1,242,258 | -0.40(-0.87%) |
Feb 25, 2022 | 44.99 | 45.72 | 45.11 | 45.67 | 4,690,161 | +0.99(+2.22%) |
Feb 24, 2022 | 44.40 | 44.88 | 43.93 | 44.68 | 1,719,284 | -1.00(-2.19%) |
Feb 23, 2022 | 46.30 | 46.65 | 45.63 | 45.67 | 1,083,157 | -0.29(-0.64%) |
Feb 22, 2022 | 45.66 | 46.29 | 45.35 | 45.97 | 1,511,308 | +0.29(+0.64%) |
Feb 18, 2022 | 45.67 | 0 | -0.62(-1.34%) | |||
Feb 17, 2022 | 46.42 | 46.65 | 46.13 | 46.29 | 974,119 | -0.40(-0.87%) |
Feb 16, 2022 | 46.31 | 47.07 | 46.23 | 46.70 | 874,894 | +0.40(+0.87%) |
Feb 15, 2022 | 46.54 | 46.62 | 46.14 | 46.29 | 837,480 | +0.07(+0.15%) |
Feb 14, 2022 | 46.88 | 47.03 | 45.93 | 46.23 | 1,501,567 | -0.89(-1.88%) |
Feb 11, 2022 | 47.37 | 47.94 | 46.76 | 47.11 | 1,494,942 | -0.07(-0.15%) |
Feb 10, 2022 | 48.41 | 48.71 | 47.01 | 47.18 | 1,140,360 | -2.99(-5.96%) |
Feb 09, 2022 | 50.34 | 50.38 | 49.90 | 50.17 | 784,653 | +0.19(+0.38%) |
Feb 08, 2022 | 49.71 | 50.11 | 49.44 | 49.98 | 997,752 | +0.48(+0.97%) |
Feb 07, 2022 | 49.22 | 49.77 | 49.15 | 49.50 | 1,140,871 | +0.30(+0.61%) |
Feb 04, 2022 | 49.12 | 49.52 | 48.88 | 49.20 | 927,893 | -0.12(-0.24%) |
Feb 03, 2022 | 49.79 | 49.27 | 49.32 | 944,185 | -0.52(-1.04%) | |
Feb 02, 2022 | 49.44 | 50.09 | 49.41 | 49.83 | 731,353 | +0.47(+0.96%) |
Feb 01, 2022 | 48.67 | 49.43 | 48.53 | 49.36 | 1,114,045 | +0.61(+1.25%) |
Jan 31, 2022 | 48.03 | 48.83 | 48.75 | 721,502 | +0.59(+1.23%) | |
Jan 28, 2022 | 47.43 | 48.24 | 47.22 | 48.15 | 1,139,513 | +0.61(+1.29%) |
Jan 27, 2022 | 47.95 | 48.38 | 47.42 | 47.54 | 1,207,050 | -0.19(-0.40%) |
Jan 26, 2022 | 48.13 | 48.62 | 47.49 | 47.73 | 978,786 | +0.03(+0.07%) |
Jan 25, 2022 | 47.21 | 47.98 | 46.46 | 47.70 | 1,112,386 | +0.17(+0.36%) |
Jan 24, 2022 | 47.45 | 47.68 | 46.57 | 47.53 | 1,296,098 | -0.64(-1.32%) |
Jan 21, 2022 | 48.78 | 48.97 | 47.92 | 48.16 | 1,098,490 | -0.83(-1.69%) |
Jan 20, 2022 | 49.43 | 49.69 | 48.97 | 48.99 | 875,530 | -0.22(-0.44%) |
Jan 19, 2022 | 50.09 | 50.09 | 49.02 | 49.21 | 1,193,132 | -0.71(-1.43%) |
Jan 18, 2022 | 49.51 | 49.98 | 49.27 | 49.92 | 660,340 | +0.40(+0.80%) |
Jan 14, 2022 | 49.52 | 0 | -0.08(-0.16%) | |||
Jan 13, 2022 | 49.40 | 49.84 | 49.40 | 49.60 | 688,140 | +0.32(+0.65%) |
Jan 12, 2022 | 49.06 | 49.58 | 49.02 | 49.28 | 979,767 | +0.43(+0.88%) |
Jan 11, 2022 | 48.26 | 48.90 | 48.03 | 48.85 | 533,000 | +0.68(+1.41%) |
Jan 10, 2022 | 48.47 | 48.47 | 47.88 | 48.17 | 636,793 | -0.14(-0.29%) |
Jan 07, 2022 | 47.90 | 48.43 | 47.90 | 48.31 | 784,187 | +0.40(+0.85%) |
Jan 06, 2022 | 47.88 | 48.17 | 47.45 | 47.91 | 803,733 | +0.08(+0.16%) |
Jan 05, 2022 | 48.13 | 48.43 | 47.78 | 47.83 | 914,092 | -0.13(-0.27%) |
Jan 04, 2022 | 48.47 | 48.53 | 47.91 | 47.96 | 1,364,912 | -0.08(-0.16%) |