Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.75 | 49.08 | 48.41 | 48.42 | 2,377,251 | -0.02(-0.04%) |
Mar 30, 2022 | 48.57 | 48.91 | 48.20 | 48.44 | 2,160,624 | -0.12(-0.25%) |
Mar 29, 2022 | 47.90 | 48.58 | 47.75 | 48.56 | 1,773,965 | +0.96(+2.02%) |
Mar 28, 2022 | 47.64 | 47.67 | 47.15 | 47.60 | 1,261,874 | -0.07(-0.15%) |
Mar 25, 2022 | 47.25 | 47.76 | 47.25 | 47.67 | 2,332,780 | +0.54(+1.15%) |
Mar 24, 2022 | 46.80 | 47.17 | 46.64 | 47.13 | 2,235,134 | +0.53(+1.14%) |
Mar 23, 2022 | 46.95 | 47.01 | 46.59 | 46.60 | 1,630,556 | -0.51(-1.08%) |
Mar 22, 2022 | 47.50 | 47.77 | 46.79 | 47.11 | 1,598,170 | -0.04(-0.08%) |
Mar 21, 2022 | 46.30 | 47.17 | 46.20 | 47.15 | 2,119,520 | +1.31(+2.86%) |
Mar 18, 2022 | 46.32 | 46.32 | 45.77 | 45.84 | 3,591,429 | -0.66(-1.42%) |
Mar 17, 2022 | 46.23 | 46.59 | 45.98 | 46.50 | 1,194,685 | -0.15(-0.32%) |
Mar 16, 2022 | 46.99 | 47.15 | 46.00 | 46.65 | 1,719,181 | -0.16(-0.34%) |
Mar 15, 2022 | 46.58 | 47.15 | 46.58 | 46.81 | 2,103,285 | +0.48(+1.04%) |
Mar 14, 2022 | 46.09 | 46.84 | 45.99 | 46.33 | 1,589,897 | +0.60(+1.31%) |
Mar 11, 2022 | 45.48 | 46.23 | 45.46 | 45.73 | 1,636,574 | +0.53(+1.17%) |
Mar 10, 2022 | 44.89 | 45.81 | 44.72 | 45.20 | 1,908,996 | -0.36(-0.79%) |
Mar 09, 2022 | 45.17 | 46.00 | 45.04 | 45.56 | 2,178,527 | +1.49(+3.38%) |
Mar 08, 2022 | 44.64 | 45.40 | 43.59 | 44.07 | 2,643,891 | -0.20(-0.45%) |
Mar 07, 2022 | 45.48 | 45.87 | 44.26 | 44.27 | 3,284,398 | -1.75(-3.80%) |
Mar 04, 2022 | 45.74 | 46.16 | 45.20 | 46.02 | 2,086,179 | -0.54(-1.16%) |
Mar 03, 2022 | 47.26 | 47.45 | 46.49 | 46.56 | 1,657,176 | -0.56(-1.19%) |
Mar 02, 2022 | 46.27 | 47.26 | 46.14 | 47.12 | 1,691,804 | +1.29(+2.81%) |
Mar 01, 2022 | 46.84 | 47.13 | 45.61 | 45.83 | 2,259,751 | -1.28(-2.72%) |
Feb 28, 2022 | 46.79 | 47.48 | 46.62 | 47.11 | 3,071,326 | -0.43(-0.90%) |
Feb 25, 2022 | 46.22 | 47.57 | 46.61 | 47.54 | 1,577,748 | +1.61(+3.51%) |
Feb 24, 2022 | 45.00 | 46.15 | 44.70 | 45.93 | 3,085,792 | -0.36(-0.78%) |
Feb 23, 2022 | 47.06 | 47.29 | 46.24 | 46.29 | 2,171,776 | -0.54(-1.15%) |
Feb 22, 2022 | 46.87 | 47.32 | 46.44 | 46.83 | 1,359,068 | -0.27(-0.57%) |
Feb 18, 2022 | 47.10 | 0 | +0.13(+0.28%) | |||
Feb 17, 2022 | 47.05 | 47.37 | 46.53 | 46.97 | 1,414,539 | -0.68(-1.43%) |
Feb 16, 2022 | 47.43 | 47.99 | 47.39 | 47.65 | 1,634,149 | -0.03(-0.06%) |
Feb 15, 2022 | 46.69 | 47.77 | 46.56 | 47.68 | 1,482,422 | +1.26(+2.71%) |
Feb 14, 2022 | 46.44 | 47.00 | 46.04 | 46.42 | 2,310,871 | -0.14(-0.30%) |
Feb 11, 2022 | 47.55 | 47.63 | 46.37 | 46.56 | 2,743,349 | -0.83(-1.75%) |
Feb 10, 2022 | 48.48 | 49.15 | 47.03 | 47.39 | 3,039,702 | -0.87(-1.80%) |
Feb 09, 2022 | 48.30 | 48.68 | 48.09 | 48.26 | 1,590,348 | +0.08(+0.17%) |
Feb 08, 2022 | 47.81 | 48.41 | 47.51 | 48.18 | 1,352,461 | +0.59(+1.24%) |
Feb 07, 2022 | 47.72 | 48.09 | 47.49 | 47.59 | 1,536,361 | -0.05(-0.10%) |
Feb 04, 2022 | 47.46 | 48.05 | 46.94 | 47.64 | 1,180,134 | -0.15(-0.31%) |
Feb 03, 2022 | 47.89 | 47.63 | 47.79 | 1,015,407 | -0.15(-0.31%) | |
Feb 02, 2022 | 47.32 | 47.98 | 47.00 | 47.94 | 1,818,753 | +0.62(+1.31%) |
Feb 01, 2022 | 46.36 | 47.37 | 46.13 | 47.32 | 2,109,039 | +1.00(+2.16%) |
Jan 31, 2022 | 45.08 | 46.38 | 46.32 | 1,762,231 | +0.94(+2.07%) | |
Jan 28, 2022 | 44.75 | 45.49 | 44.28 | 45.38 | 2,416,903 | +0.60(+1.34%) |
Jan 27, 2022 | 45.42 | 46.17 | 44.37 | 44.78 | 1,926,428 | -0.25(-0.56%) |
Jan 26, 2022 | 45.46 | 45.92 | 44.42 | 45.03 | 1,647,807 | -0.22(-0.49%) |
Jan 25, 2022 | 45.27 | 45.61 | 43.99 | 45.25 | 1,703,901 | -0.45(-0.98%) |
Jan 24, 2022 | 44.86 | 45.76 | 43.81 | 45.70 | 2,056,636 | +0.51(+1.13%) |
Jan 21, 2022 | 45.50 | 45.81 | 45.05 | 45.19 | 1,337,230 | -0.44(-0.96%) |
Jan 20, 2022 | 46.18 | 46.70 | 45.59 | 45.63 | 1,731,361 | -0.29(-0.63%) |
Jan 19, 2022 | 46.66 | 46.81 | 45.90 | 45.92 | 1,205,929 | -0.67(-1.44%) |
Jan 18, 2022 | 47.57 | 47.58 | 46.52 | 46.59 | 1,591,915 | -0.82(-1.73%) |
Jan 14, 2022 | 47.41 | 0 | +0.67(+1.43%) | |||
Jan 13, 2022 | 46.61 | 47.55 | 46.55 | 46.74 | 1,322,828 | +0.27(+0.58%) |
Jan 12, 2022 | 46.59 | 46.70 | 46.13 | 46.47 | 2,037,691 | +0.10(+0.22%) |
Jan 11, 2022 | 46.14 | 46.41 | 45.59 | 46.37 | 1,370,850 | +0.35(+0.76%) |
Jan 10, 2022 | 45.35 | 46.05 | 45.01 | 46.02 | 2,340,879 | +0.95(+2.11%) |
Jan 07, 2022 | 45.12 | 45.27 | 44.77 | 45.07 | 1,880,223 | +0.21(+0.47%) |
Jan 06, 2022 | 45.37 | 45.69 | 44.76 | 44.86 | 1,651,225 | +0.26(+0.58%) |
Jan 05, 2022 | 46.57 | 46.57 | 44.49 | 44.60 | 1,217,685 | -0.53(-1.17%) |
Jan 04, 2022 | 45.08 | 45.54 | 45.01 | 45.13 | 968,643 | +0.58(+1.30%) |