Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.29 | 48.38 | 48.25 | 48.29 | 206,255 | +0.01(+0.02%) |
Mar 30, 2022 | 48.07 | 48.28 | 48.03 | 48.28 | 201,537 | +0.13(+0.27%) |
Mar 29, 2022 | 48.02 | 48.16 | 47.96 | 48.15 | 531,121 | +0.23(+0.49%) |
Mar 28, 2022 | 47.85 | 47.99 | 47.78 | 47.92 | 238,989 | +0.14(+0.29%) |
Mar 25, 2022 | 48.00 | 48.00 | 47.73 | 47.78 | 165,853 | -0.39(-0.82%) |
Mar 24, 2022 | 48.09 | 48.22 | 48.04 | 48.17 | 257,304 | -0.11(-0.23%) |
Mar 23, 2022 | 48.15 | 48.28 | 48.06 | 48.28 | 211,702 | +0.21(+0.43%) |
Mar 22, 2022 | 48.07 | 48.14 | 48.04 | 48.08 | 136,466 | -0.15(-0.32%) |
Mar 21, 2022 | 48.42 | 48.48 | 48.20 | 48.23 | 170,442 | -0.42(-0.86%) |
Mar 18, 2022 | 48.63 | 48.73 | 48.57 | 48.65 | 127,611 | +0.09(+0.19%) |
Mar 17, 2022 | 48.54 | 48.66 | 48.51 | 48.56 | 225,869 | +0.07(+0.15%) |
Mar 16, 2022 | 48.43 | 48.49 | 48.20 | 48.48 | 264,920 | +0.04(+0.08%) |
Mar 15, 2022 | 48.55 | 48.59 | 48.37 | 48.44 | 261,337 | +0.10(+0.21%) |
Mar 14, 2022 | 48.52 | 48.54 | 48.34 | 48.34 | 228,757 | -0.47(-0.96%) |
Mar 11, 2022 | 48.79 | 48.87 | 48.75 | 48.81 | 196,586 | -0.04(-0.08%) |
Mar 10, 2022 | 48.94 | 48.94 | 48.74 | 48.85 | 995,809 | -0.25(-0.51%) |
Mar 09, 2022 | 49.12 | 49.18 | 49.05 | 49.10 | 219,782 | -0.16(-0.32%) |
Mar 08, 2022 | 49.28 | 49.28 | 49.13 | 49.26 | 127,503 | -0.23(-0.47%) |
Mar 07, 2022 | 49.49 | 49.64 | 49.38 | 49.49 | 474,844 | -0.17(-0.34%) |
Mar 04, 2022 | 49.71 | 49.79 | 49.63 | 49.66 | 279,476 | +0.15(+0.30%) |
Mar 03, 2022 | 49.43 | 49.62 | 49.37 | 49.51 | 399,533 | +0.23(+0.47%) |
Mar 02, 2022 | 49.66 | 49.75 | 49.27 | 49.28 | 272,600 | -0.63(-1.26%) |
Mar 01, 2022 | 49.80 | 50.07 | 49.78 | 49.90 | 229,827 | +0.26(+0.52%) |
Feb 28, 2022 | 49.46 | 49.70 | 49.44 | 49.64 | 388,974 | +0.38(+0.78%) |
Feb 25, 2022 | 49.22 | 49.27 | 49.16 | 49.26 | 134,781 | +0.04(+0.08%) |
Feb 24, 2022 | 49.35 | 49.35 | 49.04 | 49.22 | 238,258 | +0.10(+0.20%) |
Feb 23, 2022 | 49.25 | 49.26 | 49.11 | 49.13 | 168,418 | -0.21(-0.43%) |
Feb 22, 2022 | 49.33 | 49.35 | 49.26 | 49.34 | 282,588 | -0.06(-0.11%) |
Feb 18, 2022 | 49.39 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 49.33 | 49.38 | 49.26 | 49.32 | 142,336 | +0.11(+0.23%) |
Feb 16, 2022 | 49.21 | 49.21 | 49.06 | 49.21 | 158,583 | +0.11(+0.23%) |
Feb 15, 2022 | 49.11 | 49.23 | 49.09 | 49.09 | 105,823 | -0.15(-0.30%) |
Feb 14, 2022 | 49.31 | 49.38 | 49.19 | 49.24 | 177,187 | -0.25(-0.51%) |
Feb 11, 2022 | 49.31 | 49.60 | 49.17 | 49.49 | 167,752 | +0.29(+0.59%) |
Feb 10, 2022 | 49.45 | 49.51 | 49.19 | 49.21 | 160,796 | -0.43(-0.87%) |
Feb 09, 2022 | 49.69 | 49.77 | 49.63 | 49.63 | 333,839 | +0.04(+0.08%) |
Feb 08, 2022 | 49.68 | 49.70 | 49.60 | 49.60 | 266,090 | -0.19(-0.38%) |
Feb 07, 2022 | 49.70 | 49.79 | 49.67 | 49.78 | 3,603,006 | +0.07(+0.13%) |
Feb 04, 2022 | 49.88 | 49.88 | 49.66 | 49.72 | 183,778 | -0.33(-0.65%) |
Feb 03, 2022 | 50.05 | 50.07 | 50.05 | 98,357 | -0.17(-0.33%) | |
Feb 02, 2022 | 50.20 | 50.34 | 50.19 | 50.21 | 183,694 | +0.04(+0.07%) |
Feb 01, 2022 | 50.20 | 50.20 | 50.06 | 50.18 | 938,845 | -0.03(-0.06%) |
Jan 31, 2022 | 50.14 | 50.22 | 50.21 | 320,793 | -0.01(-0.02%) | |
Jan 28, 2022 | 50.06 | 50.21 | 49.95 | 50.22 | 160,435 | +0.07(+0.15%) |
Jan 27, 2022 | 50.17 | 50.22 | 50.12 | 50.14 | 353,829 | +0.14(+0.28%) |
Jan 26, 2022 | 50.27 | 50.34 | 50.00 | 50.00 | 127,648 | -0.27(-0.54%) |
Jan 25, 2022 | 50.42 | 50.42 | 50.26 | 50.27 | 414,903 | -0.07(-0.15%) |
Jan 24, 2022 | 50.45 | 50.48 | 50.33 | 50.35 | 136,016 | -0.05(-0.09%) |
Jan 21, 2022 | 50.39 | 50.46 | 50.35 | 50.39 | 431,231 | +0.21(+0.41%) |
Jan 20, 2022 | 50.23 | 50.24 | 50.18 | 50.19 | 197,949 | +0.05(+0.09%) |
Jan 19, 2022 | 50.13 | 50.25 | 50.13 | 50.14 | 239,135 | +0.07(+0.15%) |
Jan 18, 2022 | 50.23 | 50.24 | 50.06 | 50.07 | 164,426 | -0.30(-0.59%) |
Jan 14, 2022 | 50.36 | 0 | -0.27(-0.53%) | |||
Jan 13, 2022 | 50.64 | 50.66 | 50.54 | 50.64 | 116,257 | +0.07(+0.13%) |
Jan 12, 2022 | 50.62 | 50.66 | 50.56 | 50.57 | 127,432 | +0.01(+0.02%) |
Jan 11, 2022 | 50.46 | 50.59 | 50.43 | 50.56 | 117,823 | +0.09(+0.19%) |
Jan 10, 2022 | 50.41 | 50.49 | 50.36 | 50.47 | 146,734 | -0.18(-0.35%) |
Jan 07, 2022 | 50.62 | 50.64 | 50.45 | 50.64 | 89,904 | -0.03(-0.06%) |
Jan 06, 2022 | 50.64 | 50.67 | 50.59 | 50.67 | 115,881 | -0.02(-0.04%) |
Jan 05, 2022 | 50.89 | 50.91 | 50.68 | 50.69 | 144,183 | -0.20(-0.39%) |
Jan 04, 2022 | 50.86 | 50.89 | 50.77 | 50.89 | 139,740 | +0.02(+0.04%) |