Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.17 | 47.17 | 47.01 | 47.11 | 99,882 | +0.14(+0.30%) |
Mar 30, 2022 | 47.03 | 47.03 | 46.94 | 46.97 | 143,867 | -0.06(-0.12%) |
Mar 29, 2022 | 47.03 | 47.09 | 46.97 | 47.03 | 85,595 | -0.07(-0.16%) |
Mar 28, 2022 | 47.00 | 47.19 | 47.00 | 47.10 | 67,678 | -0.02(-0.04%) |
Mar 25, 2022 | 47.28 | 47.28 | 47.12 | 47.12 | 56,081 | -0.20(-0.42%) |
Mar 24, 2022 | 47.41 | 47.41 | 47.30 | 47.32 | 25,275 | -0.17(-0.35%) |
Mar 23, 2022 | 47.66 | 47.66 | 47.42 | 47.49 | 104,313 | -0.20(-0.42%) |
Mar 22, 2022 | 47.75 | 47.76 | 47.61 | 47.69 | 407,899 | +0.03(+0.06%) |
Mar 21, 2022 | 47.91 | 47.91 | 47.65 | 47.66 | 65,543 | -0.22(-0.47%) |
Mar 18, 2022 | 47.84 | 47.92 | 47.84 | 47.89 | 45,422 | +0.01(+0.03%) |
Mar 17, 2022 | 47.80 | 47.93 | 47.71 | 47.87 | 73,720 | +0.14(+0.30%) |
Mar 16, 2022 | 47.82 | 47.83 | 47.66 | 47.73 | 78,775 | +0.03(+0.07%) |
Mar 15, 2022 | 47.78 | 47.78 | 47.63 | 47.70 | 78,853 | -0.20(-0.42%) |
Mar 14, 2022 | 48.08 | 48.10 | 47.85 | 47.90 | 77,266 | -0.34(-0.70%) |
Mar 11, 2022 | 48.45 | 48.45 | 48.22 | 48.24 | 71,287 | -0.17(-0.36%) |
Mar 10, 2022 | 48.54 | 48.56 | 48.40 | 48.41 | 34,279 | -0.10(-0.21%) |
Mar 09, 2022 | 48.60 | 48.60 | 48.42 | 48.51 | 33,366 | -0.09(-0.19%) |
Mar 08, 2022 | 48.62 | 48.62 | 48.51 | 48.61 | 77,817 | -0.14(-0.29%) |
Mar 07, 2022 | 48.81 | 48.84 | 48.71 | 48.75 | 42,402 | -0.15(-0.31%) |
Mar 04, 2022 | 48.96 | 48.96 | 48.88 | 48.90 | 151,470 | -0.08(-0.17%) |
Mar 03, 2022 | 49.09 | 49.11 | 48.91 | 48.98 | 45,519 | -0.15(-0.30%) |
Mar 02, 2022 | 49.15 | 49.21 | 49.09 | 49.13 | 65,610 | -0.13(-0.26%) |
Mar 01, 2022 | 49.25 | 49.30 | 49.14 | 49.26 | 83,705 | +0.06(+0.13%) |
Feb 28, 2022 | 49.12 | 49.24 | 49.10 | 49.19 | 156,960 | +0.07(+0.15%) |
Feb 25, 2022 | 49.22 | 49.15 | 49.10 | 49.12 | 77,525 | -0.12(-0.24%) |
Feb 24, 2022 | 49.20 | 49.27 | 49.18 | 49.24 | 96,088 | +0.15(+0.30%) |
Feb 23, 2022 | 49.06 | 49.16 | 49.04 | 49.09 | 34,044 | -0.00(-0.00%) |
Feb 22, 2022 | 49.00 | 49.10 | 49.00 | 49.09 | 102,511 | +0.00(+0.00%) |
Feb 18, 2022 | 49.09 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.91 | 49.09 | 48.91 | 49.06 | 135,126 | +0.16(+0.32%) |
Feb 16, 2022 | 48.98 | 48.98 | 48.90 | 48.91 | 39,282 | -0.12(-0.24%) |
Feb 15, 2022 | 49.03 | 49.09 | 49.01 | 49.03 | 49,931 | -0.05(-0.09%) |
Feb 14, 2022 | 49.14 | 49.23 | 48.71 | 49.07 | 193,122 | -0.17(-0.35%) |
Feb 11, 2022 | 49.45 | 49.45 | 49.25 | 49.25 | 73,012 | -0.25(-0.50%) |
Feb 10, 2022 | 49.70 | 49.70 | 49.48 | 49.50 | 37,695 | -0.26(-0.52%) |
Feb 09, 2022 | 49.79 | 49.79 | 49.72 | 49.75 | 37,852 | -0.04(-0.07%) |
Feb 08, 2022 | 49.90 | 49.90 | 49.75 | 49.79 | 75,411 | -0.12(-0.24%) |
Feb 07, 2022 | 49.97 | 49.97 | 49.84 | 49.91 | 31,507 | -0.05(-0.09%) |
Feb 04, 2022 | 49.99 | 50.01 | 49.91 | 49.95 | 51,758 | -0.06(-0.13%) |
Feb 03, 2022 | 49.93 | 50.05 | 50.02 | 71,609 | +0.08(+0.17%) | |
Feb 02, 2022 | 49.81 | 49.98 | 49.81 | 49.93 | 108,172 | +0.08(+0.17%) |
Feb 01, 2022 | 49.64 | 49.86 | 49.64 | 49.85 | 63,089 | +0.15(+0.29%) |
Jan 31, 2022 | 49.77 | 49.71 | 58,279 | -0.09(-0.18%) | ||
Jan 28, 2022 | 49.88 | 49.98 | 49.75 | 49.80 | 187,810 | -0.18(-0.37%) |
Jan 27, 2022 | 50.06 | 50.17 | 49.95 | 49.98 | 227,894 | -0.20(-0.40%) |
Jan 26, 2022 | 50.33 | 50.34 | 50.14 | 50.18 | 66,726 | -0.16(-0.31%) |
Jan 25, 2022 | 50.45 | 50.45 | 50.28 | 50.34 | 83,314 | -0.15(-0.29%) |
Jan 24, 2022 | 50.58 | 50.58 | 50.45 | 50.48 | 85,533 | -0.11(-0.22%) |
Jan 21, 2022 | 50.66 | 50.66 | 50.57 | 50.59 | 51,372 | -0.05(-0.11%) |
Jan 20, 2022 | 51.00 | 51.00 | 50.53 | 50.65 | 108,326 | +0.00(+0.01%) |
Jan 19, 2022 | 50.74 | 50.74 | 50.60 | 50.64 | 51,416 | -0.07(-0.14%) |
Jan 18, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 51,066 | -0.13(-0.26%) |
Jan 14, 2022 | 50.85 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.92 | 50.92 | 50.79 | 50.89 | 67,325 | +0.01(+0.02%) |
Jan 12, 2022 | 50.90 | 50.92 | 50.79 | 50.88 | 44,433 | -0.02(-0.04%) |
Jan 11, 2022 | 50.97 | 50.97 | 50.83 | 50.90 | 51,026 | -0.07(-0.14%) |
Jan 10, 2022 | 51.08 | 51.08 | 50.94 | 50.97 | 143,951 | -0.09(-0.18%) |
Jan 07, 2022 | 51.10 | 51.11 | 51.04 | 51.06 | 34,073 | -0.07(-0.14%) |
Jan 06, 2022 | 51.18 | 51.20 | 51.01 | 51.13 | 129,740 | -0.04(-0.07%) |
Jan 05, 2022 | 51.27 | 51.27 | 51.15 | 51.17 | 105,753 | -0.04(-0.07%) |
Jan 04, 2022 | 51.25 | 51.25 | 51.18 | 51.21 | 57,801 | -0.01(-0.03%) |