Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.01 | 48.06 | 47.95 | 48.04 | 116,621 | +0.12(+0.25%) |
Mar 30, 2022 | 47.73 | 47.95 | 47.73 | 47.92 | 67,047 | +0.09(+0.19%) |
Mar 29, 2022 | 47.63 | 47.83 | 47.63 | 47.83 | 150,235 | +0.27(+0.56%) |
Mar 28, 2022 | 47.45 | 47.63 | 47.45 | 47.56 | 213,339 | +0.16(+0.33%) |
Mar 25, 2022 | 47.59 | 47.60 | 47.34 | 47.41 | 180,623 | -0.37(-0.77%) |
Mar 24, 2022 | 47.71 | 47.78 | 47.65 | 47.77 | 500,436 | -0.10(-0.21%) |
Mar 23, 2022 | 47.76 | 47.92 | 47.68 | 47.87 | 436,545 | +0.25(+0.52%) |
Mar 22, 2022 | 47.61 | 47.73 | 47.61 | 47.63 | 217,314 | -0.15(-0.31%) |
Mar 21, 2022 | 47.93 | 47.96 | 47.74 | 47.77 | 580,705 | -0.33(-0.69%) |
Mar 18, 2022 | 48.08 | 48.16 | 48.08 | 48.10 | 184,685 | +0.13(+0.27%) |
Mar 17, 2022 | 48.00 | 48.06 | 47.91 | 47.97 | 249,749 | +0.16(+0.32%) |
Mar 16, 2022 | 47.77 | 47.85 | 47.54 | 47.82 | 216,623 | +0.09(+0.19%) |
Mar 15, 2022 | 47.82 | 47.90 | 47.68 | 47.73 | 458,523 | +0.11(+0.23%) |
Mar 14, 2022 | 47.84 | 47.84 | 47.62 | 47.62 | 106,981 | -0.50(-1.04%) |
Mar 11, 2022 | 48.14 | 48.21 | 48.11 | 48.12 | 59,515 | -0.05(-0.09%) |
Mar 10, 2022 | 48.22 | 48.23 | 48.09 | 48.17 | 122,481 | -0.25(-0.51%) |
Mar 09, 2022 | 48.45 | 48.49 | 48.34 | 48.41 | 129,888 | -0.04(-0.08%) |
Mar 08, 2022 | 48.51 | 48.57 | 48.45 | 48.45 | 126,720 | -0.36(-0.73%) |
Mar 07, 2022 | 48.80 | 48.93 | 48.72 | 48.81 | 77,370 | -0.27(-0.54%) |
Mar 04, 2022 | 49.14 | 49.23 | 48.99 | 49.07 | 96,056 | +0.11(+0.22%) |
Mar 03, 2022 | 48.89 | 48.98 | 48.82 | 48.96 | 162,457 | +0.18(+0.37%) |
Mar 02, 2022 | 49.09 | 49.19 | 48.76 | 48.78 | 717,910 | -0.67(-1.35%) |
Mar 01, 2022 | 49.31 | 49.57 | 49.31 | 49.45 | 350,492 | +0.15(+0.30%) |
Feb 28, 2022 | 49.10 | 49.32 | 49.10 | 49.30 | 200,796 | +0.31(+0.63%) |
Feb 25, 2022 | 48.89 | 49.03 | 48.92 | 48.99 | 258,264 | +0.04(+0.07%) |
Feb 24, 2022 | 49.05 | 49.09 | 48.90 | 48.95 | 112,997 | -0.02(-0.04%) |
Feb 23, 2022 | 49.03 | 49.07 | 48.94 | 48.97 | 125,321 | -0.24(-0.48%) |
Feb 22, 2022 | 49.18 | 49.24 | 49.11 | 49.21 | 77,216 | -0.05(-0.10%) |
Feb 18, 2022 | 49.26 | 0 | +0.05(+0.09%) | |||
Feb 17, 2022 | 49.21 | 49.29 | 49.16 | 49.21 | 57,437 | +0.09(+0.19%) |
Feb 16, 2022 | 49.22 | 49.22 | 48.98 | 49.12 | 148,890 | +0.02(+0.04%) |
Feb 15, 2022 | 49.10 | 49.17 | 49.04 | 49.10 | 126,658 | -0.08(-0.17%) |
Feb 14, 2022 | 49.29 | 49.30 | 49.14 | 49.19 | 229,725 | -0.31(-0.63%) |
Feb 11, 2022 | 49.27 | 49.53 | 49.21 | 49.50 | 177,536 | +0.36(+0.72%) |
Feb 10, 2022 | 49.50 | 49.50 | 49.14 | 49.14 | 300,561 | -0.52(-1.05%) |
Feb 09, 2022 | 49.63 | 49.72 | 49.62 | 49.66 | 184,444 | +0.08(+0.17%) |
Feb 08, 2022 | 49.56 | 49.61 | 49.54 | 49.58 | 155,825 | -0.10(-0.20%) |
Feb 07, 2022 | 49.66 | 49.78 | 49.62 | 49.68 | 123,858 | -0.02(-0.04%) |
Feb 04, 2022 | 49.79 | 49.81 | 49.63 | 49.70 | 476,886 | -0.27(-0.55%) |
Feb 03, 2022 | 49.96 | 50.06 | 49.97 | 235,869 | -0.24(-0.47%) | |
Feb 02, 2022 | 50.15 | 50.31 | 50.14 | 50.21 | 608,357 | +0.10(+0.20%) |
Feb 01, 2022 | 50.13 | 50.16 | 50.03 | 50.11 | 319,443 | -0.03(-0.05%) |
Jan 31, 2022 | 50.05 | 50.17 | 50.14 | 402,577 | -0.04(-0.07%) | |
Jan 28, 2022 | 50.04 | 50.22 | 49.99 | 50.17 | 186,726 | -0.03(-0.05%) |
Jan 27, 2022 | 50.19 | 50.31 | 50.18 | 50.20 | 88,124 | +0.21(+0.42%) |
Jan 26, 2022 | 50.32 | 50.37 | 49.99 | 49.99 | 185,065 | -0.25(-0.49%) |
Jan 25, 2022 | 50.29 | 50.34 | 50.21 | 50.24 | 211,984 | -0.11(-0.22%) |
Jan 24, 2022 | 50.51 | 50.51 | 50.29 | 50.35 | 221,532 | -0.01(-0.02%) |
Jan 21, 2022 | 50.40 | 50.46 | 50.34 | 50.36 | 158,755 | +0.09(+0.18%) |
Jan 20, 2022 | 50.28 | 50.28 | 50.20 | 50.26 | 448,998 | +0.05(+0.11%) |
Jan 19, 2022 | 50.17 | 50.28 | 50.13 | 50.21 | 134,051 | +0.15(+0.31%) |
Jan 18, 2022 | 50.22 | 50.26 | 50.05 | 50.05 | 306,381 | -0.31(-0.61%) |
Jan 14, 2022 | 50.36 | 0 | -0.26(-0.52%) | |||
Jan 13, 2022 | 50.56 | 50.66 | 50.56 | 50.63 | 141,572 | +0.04(+0.09%) |
Jan 12, 2022 | 50.63 | 50.67 | 50.56 | 50.58 | 168,978 | -0.05(-0.09%) |
Jan 11, 2022 | 50.52 | 50.63 | 50.50 | 50.63 | 291,477 | +0.15(+0.29%) |
Jan 10, 2022 | 50.46 | 50.48 | 50.41 | 50.48 | 114,883 | -0.07(-0.14%) |
Jan 07, 2022 | 50.70 | 50.73 | 50.48 | 50.56 | 133,720 | -0.26(-0.50%) |
Jan 06, 2022 | 50.64 | 50.81 | 50.61 | 50.81 | 115,613 | +0.05(+0.09%) |
Jan 05, 2022 | 50.93 | 50.94 | 50.76 | 50.77 | 244,910 | -0.15(-0.29%) |
Jan 04, 2022 | 50.87 | 50.91 | 50.82 | 50.91 | 105,861 | +0.00(+0.00%) |