Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.67 | 46.72 | 46.36 | 46.36 | 580 | -0.27(-0.58%) |
Mar 30, 2022 | 46.92 | 46.92 | 46.57 | 46.63 | 318 | -0.24(-0.51%) |
Mar 29, 2022 | 46.70 | 46.87 | 46.70 | 46.87 | 375 | +0.46(+0.99%) |
Mar 28, 2022 | 46.40 | 46.41 | 46.05 | 46.41 | 828 | +0.25(+0.55%) |
Mar 25, 2022 | 46.12 | 46.26 | 46.12 | 46.16 | 1,170 | +0.01(+0.02%) |
Mar 24, 2022 | 45.68 | 46.15 | 45.62 | 46.15 | 763 | +0.50(+1.09%) |
Mar 23, 2022 | 45.75 | 45.75 | 45.65 | 45.65 | 255 | -0.38(-0.82%) |
Mar 22, 2022 | 46.08 | 46.10 | 46.03 | 46.03 | 1,090 | +0.32(+0.70%) |
Mar 21, 2022 | 45.66 | 45.81 | 45.66 | 45.71 | 406 | -0.06(-0.14%) |
Mar 18, 2022 | 45.24 | 45.78 | 45.24 | 45.78 | 446 | +0.48(+1.06%) |
Mar 17, 2022 | 44.97 | 45.30 | 44.90 | 45.30 | 358 | +0.43(+0.97%) |
Mar 16, 2022 | 44.46 | 44.86 | 44.46 | 44.86 | 218 | +0.76(+1.73%) |
Mar 15, 2022 | 43.93 | 44.10 | 43.74 | 44.10 | 4,340 | +0.60(+1.37%) |
Mar 14, 2022 | 43.95 | 43.95 | 43.50 | 43.50 | 328 | -0.64(-1.44%) |
Mar 11, 2022 | 44.28 | 44.28 | 44.14 | 44.14 | 1,036 | -0.52(-1.16%) |
Mar 10, 2022 | 44.66 | 44.66 | 44.26 | 44.66 | 4,625 | -0.04(-0.10%) |
Mar 09, 2022 | 44.61 | 44.71 | 44.61 | 44.70 | 1,158 | +0.87(+1.98%) |
Mar 08, 2022 | 43.73 | 44.15 | 43.73 | 43.83 | 648 | -0.06(-0.15%) |
Mar 07, 2022 | 44.48 | 44.48 | 43.90 | 43.90 | 1,010 | -1.07(-2.37%) |
Mar 04, 2022 | 44.77 | 44.97 | 44.77 | 44.97 | 597 | -0.47(-1.04%) |
Mar 03, 2022 | 45.51 | 45.51 | 45.44 | 45.44 | 719 | -0.46(-1.01%) |
Mar 02, 2022 | 45.34 | 45.90 | 45.34 | 45.90 | 828 | +0.65(+1.44%) |
Mar 01, 2022 | 45.30 | 45.33 | 45.25 | 45.25 | 1,090 | -0.43(-0.93%) |
Feb 28, 2022 | 45.57 | 45.68 | 45.44 | 45.68 | 674 | +0.08(+0.17%) |
Feb 25, 2022 | 44.94 | 45.60 | 44.93 | 45.60 | 1,030 | +0.70(+1.55%) |
Feb 24, 2022 | 43.20 | 44.90 | 43.20 | 44.90 | 707 | +0.86(+1.95%) |
Feb 23, 2022 | 44.52 | 44.52 | 44.04 | 44.04 | 739 | -0.63(-1.42%) |
Feb 22, 2022 | 45.01 | 45.10 | 44.54 | 44.68 | 1,229 | -0.37(-0.83%) |
Feb 18, 2022 | 45.05 | 0 | -0.42(-0.91%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.41 | 45.47 | 1,057 | -0.69(-1.49%) |
Feb 16, 2022 | 46.02 | 46.18 | 46.00 | 46.15 | 1,247 | +0.00(+0.01%) |
Feb 15, 2022 | 46.06 | 46.19 | 45.93 | 46.15 | 5,145 | +0.56(+1.23%) |
Feb 14, 2022 | 45.68 | 45.73 | 45.57 | 45.59 | 2,232 | -0.19(-0.41%) |
Feb 11, 2022 | 46.59 | 46.60 | 45.69 | 45.78 | 823 | -0.77(-1.65%) |
Feb 10, 2022 | 46.47 | 47.11 | 46.42 | 46.55 | 3,480 | -0.32(-0.67%) |
Feb 09, 2022 | 46.59 | 46.88 | 46.59 | 46.86 | 770 | +0.63(+1.36%) |
Feb 08, 2022 | 45.94 | 46.23 | 45.94 | 46.23 | 5,084 | +0.56(+1.22%) |
Feb 07, 2022 | 45.85 | 45.86 | 45.68 | 45.68 | 705 | +0.01(+0.01%) |
Feb 04, 2022 | 45.45 | 45.67 | 45.28 | 45.67 | 717 | +0.36(+0.78%) |
Feb 03, 2022 | 45.68 | 45.28 | 45.32 | 1,254 | -0.67(-1.47%) | |
Feb 02, 2022 | 45.87 | 46.03 | 45.99 | 1,152 | -0.10(-0.23%) | |
Feb 01, 2022 | 45.76 | 46.10 | 45.76 | 46.10 | 1,082 | +0.29(+0.63%) |
Jan 31, 2022 | 45.37 | 45.81 | 45.81 | 2,453 | +1.19(+2.67%) | |
Jan 28, 2022 | 44.08 | 44.62 | 44.08 | 44.62 | 2,008 | +0.48(+1.09%) |
Jan 27, 2022 | 44.79 | 44.98 | 44.14 | 44.14 | 22,771 | -0.40(-0.90%) |
Jan 26, 2022 | 45.20 | 45.27 | 44.46 | 44.54 | 1,621 | -0.16(-0.35%) |
Jan 25, 2022 | 44.74 | 45.06 | 44.64 | 44.70 | 1,741 | -0.66(-1.45%) |
Jan 24, 2022 | 44.30 | 45.35 | 43.85 | 45.35 | 4,577 | +0.29(+0.64%) |
Jan 21, 2022 | 45.40 | 45.50 | 45.06 | 45.06 | 165,995 | -0.59(-1.29%) |
Jan 20, 2022 | 46.45 | 46.47 | 45.60 | 45.65 | 854 | -0.36(-0.78%) |
Jan 19, 2022 | 46.38 | 46.39 | 46.01 | 46.01 | 1,112 | -0.28(-0.61%) |
Jan 18, 2022 | 46.69 | 46.69 | 46.29 | 46.29 | 1,546 | -0.64(-1.36%) |
Jan 14, 2022 | 46.93 | 0 | -0.04(-0.09%) | |||
Jan 13, 2022 | 47.68 | 47.68 | 46.97 | 46.98 | 27,569 | -0.63(-1.32%) |
Jan 12, 2022 | 47.58 | 47.69 | 43.84 | 47.60 | 28,191 | -0.01(-0.02%) |
Jan 11, 2022 | 47.35 | 47.61 | 47.35 | 47.61 | 358 | +0.54(+1.16%) |
Jan 10, 2022 | 46.65 | 47.07 | 46.45 | 47.07 | 437 | -0.05(-0.11%) |
Jan 07, 2022 | 47.06 | 47.23 | 47.06 | 47.12 | 6,385 | -0.33(-0.70%) |
Jan 06, 2022 | 47.38 | 47.59 | 47.38 | 47.46 | 1,372 | -0.01(-0.02%) |
Jan 05, 2022 | 48.22 | 48.22 | 47.46 | 47.46 | 606 | -1.06(-2.18%) |
Jan 04, 2022 | 48.37 | 48.52 | 48.37 | 48.52 | 197 | -0.14(-0.29%) |