Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.66 | 47.71 | 46.74 | 46.78 | 1,381,342 | -0.95(-2.00%) |
Mar 30, 2022 | 48.29 | 48.32 | 47.49 | 47.73 | 1,761,459 | -0.58(-1.21%) |
Mar 29, 2022 | 48.17 | 48.35 | 47.83 | 48.32 | 1,536,655 | +0.66(+1.38%) |
Mar 28, 2022 | 47.65 | 47.67 | 47.06 | 47.66 | 953,086 | -0.16(-0.34%) |
Mar 25, 2022 | 47.64 | 47.82 | 47.38 | 47.82 | 1,044,131 | +0.23(+0.49%) |
Mar 24, 2022 | 47.16 | 47.59 | 46.95 | 47.59 | 943,022 | +0.71(+1.52%) |
Mar 23, 2022 | 47.54 | 47.54 | 46.87 | 46.87 | 1,419,603 | -0.87(-1.81%) |
Mar 22, 2022 | 47.62 | 47.94 | 47.50 | 47.74 | 1,165,090 | +0.45(+0.95%) |
Mar 21, 2022 | 47.52 | 47.73 | 46.96 | 47.29 | 1,318,570 | -0.16(-0.34%) |
Mar 18, 2022 | 46.59 | 47.46 | 46.40 | 47.45 | 1,448,973 | +0.62(+1.32%) |
Mar 17, 2022 | 46.10 | 46.84 | 45.99 | 46.84 | 1,334,591 | +0.47(+1.01%) |
Mar 16, 2022 | 45.80 | 46.40 | 45.23 | 46.37 | 1,631,707 | +1.04(+2.29%) |
Mar 15, 2022 | 44.68 | 45.38 | 44.57 | 45.33 | 2,343,475 | +0.90(+2.04%) |
Mar 14, 2022 | 45.03 | 45.19 | 44.26 | 44.43 | 1,171,421 | -0.39(-0.87%) |
Mar 11, 2022 | 45.66 | 45.74 | 44.78 | 44.82 | 1,570,674 | -0.44(-0.97%) |
Mar 10, 2022 | 44.99 | 44.66 | 45.26 | 1,307,915 | -0.35(-0.77%) | |
Mar 09, 2022 | 45.53 | 45.85 | 45.33 | 45.61 | 1,475,187 | +1.19(+2.68%) |
Mar 08, 2022 | 44.48 | 45.60 | 44.12 | 44.42 | 2,206,399 | +0.05(+0.11%) |
Mar 07, 2022 | 45.87 | 45.87 | 44.33 | 44.37 | 2,090,329 | -1.67(-3.62%) |
Mar 04, 2022 | 46.15 | 46.22 | 45.51 | 46.04 | 1,639,850 | -0.77(-1.65%) |
Mar 03, 2022 | 47.16 | 47.26 | 46.39 | 46.81 | 2,219,748 | -0.05(-0.10%) |
Mar 02, 2022 | 45.94 | 47.05 | 45.93 | 46.85 | 2,215,081 | +1.20(+2.63%) |
Mar 01, 2022 | 46.64 | 46.78 | 45.38 | 45.66 | 1,704,105 | -1.16(-2.48%) |
Feb 28, 2022 | 46.45 | 47.02 | 46.22 | 46.82 | 2,226,868 | -0.38(-0.81%) |
Feb 25, 2022 | 46.15 | 47.27 | 46.42 | 47.20 | 1,606,019 | +1.22(+2.65%) |
Feb 24, 2022 | 44.40 | 46.08 | 44.22 | 45.98 | 3,440,469 | +0.20(+0.44%) |
Feb 23, 2022 | 46.97 | 47.02 | 45.66 | 45.78 | 1,538,658 | -0.89(-1.90%) |
Feb 22, 2022 | 46.96 | 47.43 | 46.26 | 46.66 | 1,400,871 | -0.62(-1.31%) |
Feb 18, 2022 | 47.28 | 0 | -0.16(-0.34%) | |||
Feb 17, 2022 | 48.25 | 48.27 | 47.34 | 47.44 | 1,715,061 | -1.11(-2.29%) |
Feb 16, 2022 | 48.29 | 48.72 | 48.08 | 48.56 | 1,156,676 | +0.08(+0.16%) |
Feb 15, 2022 | 48.01 | 48.51 | 47.95 | 48.48 | 1,486,639 | +0.93(+1.96%) |
Feb 14, 2022 | 47.90 | 48.06 | 47.18 | 47.55 | 1,654,654 | -0.29(-0.62%) |
Feb 11, 2022 | 48.73 | 48.99 | 47.61 | 47.84 | 1,791,948 | -0.86(-1.76%) |
Feb 10, 2022 | 49.04 | 49.80 | 48.48 | 48.70 | 3,037,917 | -0.90(-1.82%) |
Feb 09, 2022 | 49.25 | 49.67 | 49.21 | 49.60 | 1,669,787 | +0.77(+1.58%) |
Feb 08, 2022 | 48.19 | 48.93 | 48.19 | 48.83 | 2,150,526 | +0.70(+1.46%) |
Feb 07, 2022 | 48.23 | 48.51 | 48.03 | 48.13 | 1,365,014 | +0.03(+0.06%) |
Feb 04, 2022 | 47.98 | 48.48 | 47.52 | 48.10 | 1,269,101 | -0.09(-0.18%) |
Feb 03, 2022 | 48.59 | 48.83 | 48.07 | 48.19 | 1,968,769 | -0.69(-1.40%) |
Feb 02, 2022 | 48.50 | 48.94 | 48.23 | 48.87 | 3,024,915 | +0.51(+1.06%) |
Feb 01, 2022 | 48.00 | 48.42 | 47.59 | 48.36 | 4,086,470 | +0.46(+0.95%) |
Jan 31, 2022 | 46.96 | 47.93 | 47.90 | 1,658,031 | +0.73(+1.55%) | |
Jan 28, 2022 | 46.31 | 47.18 | 45.76 | 47.17 | 2,014,123 | +0.94(+2.04%) |
Jan 27, 2022 | 47.10 | 47.42 | 45.97 | 46.23 | 2,139,608 | -0.45(-0.96%) |
Jan 26, 2022 | 47.36 | 47.77 | 46.19 | 46.67 | 3,250,774 | -0.16(-0.35%) |
Jan 25, 2022 | 46.49 | 47.23 | 45.68 | 46.84 | 2,792,231 | -0.31(-0.67%) |
Jan 24, 2022 | 45.94 | 47.21 | 45.10 | 47.15 | 5,725,188 | +0.57(+1.23%) |
Jan 21, 2022 | 47.33 | 47.64 | 46.46 | 46.58 | 2,466,890 | -0.85(-1.79%) |
Jan 20, 2022 | 48.26 | 48.83 | 47.37 | 47.43 | 2,089,622 | -0.66(-1.37%) |
Jan 19, 2022 | 49.17 | 49.21 | 48.05 | 48.08 | 2,496,030 | -0.89(-1.83%) |
Jan 18, 2022 | 49.81 | 49.84 | 48.86 | 48.98 | 2,432,951 | -0.95(-1.91%) |
Jan 14, 2022 | 49.93 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.36 | 50.55 | 49.83 | 49.97 | 1,744,883 | -0.09(-0.17%) |
Jan 12, 2022 | 50.20 | 50.36 | 49.71 | 50.05 | 1,374,544 | +0.03(+0.06%) |
Jan 11, 2022 | 49.46 | 50.04 | 49.17 | 50.02 | 1,770,359 | +0.58(+1.17%) |
Jan 10, 2022 | 49.28 | 49.46 | 48.62 | 49.44 | 1,935,498 | +0.07(+0.14%) |
Jan 07, 2022 | 49.59 | 49.69 | 49.13 | 49.38 | 2,300,517 | -0.18(-0.37%) |
Jan 06, 2022 | 49.58 | 49.86 | 49.21 | 49.56 | 2,116,989 | -0.02(-0.04%) |
Jan 05, 2022 | 50.32 | 50.64 | 49.53 | 49.58 | 2,091,589 | -0.67(-1.33%) |
Jan 04, 2022 | 50.00 | 50.42 | 50.00 | 50.24 | 1,934,655 | +0.55(+1.11%) |