Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.40 | 49.46 | 49.30 | 49.30 | 2,387 | +0.00(+0.00%) |
Mar 30, 2022 | 49.29 | 49.39 | 49.21 | 49.30 | 4,499 | +0.33(+0.68%) |
Mar 29, 2022 | 48.24 | 48.99 | 48.09 | 48.97 | 8,200 | +0.03(+0.06%) |
Mar 28, 2022 | 49.33 | 49.56 | 48.93 | 48.94 | 16,456 | -1.01(-2.02%) |
Mar 25, 2022 | 49.84 | 50.12 | 49.84 | 49.95 | 7,351 | -0.23(-0.47%) |
Mar 24, 2022 | 50.05 | 50.38 | 49.88 | 50.18 | 8,762 | +0.49(+0.99%) |
Mar 23, 2022 | 49.34 | 49.69 | 49.30 | 49.69 | 11,143 | +0.69(+1.40%) |
Mar 22, 2022 | 49.04 | 49.06 | 48.80 | 49.01 | 4,021 | -0.51(-1.03%) |
Mar 21, 2022 | 49.11 | 49.59 | 49.11 | 49.52 | 28,031 | +0.53(+1.08%) |
Mar 18, 2022 | 49.42 | 49.47 | 48.95 | 48.99 | 142,120 | -0.50(-1.02%) |
Mar 17, 2022 | 49.68 | 49.85 | 49.46 | 49.49 | 21,703 | +0.32(+0.66%) |
Mar 16, 2022 | 49.06 | 49.17 | 48.49 | 49.17 | 9,229 | +0.19(+0.39%) |
Mar 15, 2022 | 49.02 | 49.27 | 48.82 | 48.98 | 12,650 | -0.87(-1.74%) |
Mar 14, 2022 | 50.11 | 50.11 | 49.72 | 49.85 | 15,715 | -1.00(-1.97%) |
Mar 11, 2022 | 50.65 | 51.03 | 50.65 | 50.85 | 15,425 | -0.34(-0.66%) |
Mar 10, 2022 | 51.24 | 51.29 | 51.01 | 51.18 | 5,302 | +0.24(+0.47%) |
Mar 09, 2022 | 51.26 | 51.44 | 50.64 | 50.94 | 17,895 | -1.66(-3.15%) |
Mar 08, 2022 | 51.87 | 53.12 | 51.87 | 52.60 | 143,143 | +1.62(+3.18%) |
Mar 07, 2022 | 50.46 | 50.99 | 50.36 | 50.98 | 16,680 | +0.61(+1.21%) |
Mar 04, 2022 | 49.84 | 50.39 | 49.78 | 50.37 | 3,520 | +0.91(+1.85%) |
Mar 03, 2022 | 49.31 | 49.57 | 49.27 | 49.45 | 17,516 | +0.20(+0.41%) |
Mar 02, 2022 | 49.36 | 49.44 | 48.98 | 49.26 | 180,804 | -0.52(-1.05%) |
Mar 01, 2022 | 48.94 | 49.78 | 48.94 | 49.78 | 38,582 | +1.14(+2.34%) |
Feb 28, 2022 | 48.60 | 48.80 | 48.26 | 48.64 | 22,369 | +0.46(+0.96%) |
Feb 25, 2022 | 47.91 | 48.18 | 47.89 | 48.18 | 69,373 | -0.05(-0.10%) |
Feb 24, 2022 | 49.87 | 49.87 | 47.83 | 48.23 | 31,795 | -0.48(-0.99%) |
Feb 23, 2022 | 48.57 | 48.71 | 48.57 | 48.71 | 3,360 | +0.34(+0.70%) |
Feb 22, 2022 | 48.46 | 48.49 | 48.30 | 48.37 | 7,894 | +0.18(+0.38%) |
Feb 18, 2022 | 48.19 | 0 | -0.03(-0.07%) | |||
Feb 17, 2022 | 48.11 | 48.22 | 48.06 | 48.22 | 5,722 | +0.61(+1.29%) |
Feb 16, 2022 | 47.38 | 47.63 | 47.28 | 47.61 | 26,213 | +0.53(+1.12%) |
Feb 15, 2022 | 46.94 | 47.12 | 46.89 | 47.08 | 11,552 | -0.61(-1.29%) |
Feb 14, 2022 | 47.57 | 47.72 | 47.44 | 47.69 | 19,764 | +0.36(+0.76%) |
Feb 11, 2022 | 46.72 | 47.37 | 46.72 | 47.33 | 12,512 | +0.83(+1.79%) |
Feb 10, 2022 | 46.80 | 46.86 | 46.49 | 46.50 | 1,735 | -0.10(-0.21%) |
Feb 09, 2022 | 46.66 | 46.66 | 46.57 | 46.60 | 3,764 | +0.20(+0.44%) |
Feb 08, 2022 | 46.26 | 46.49 | 46.26 | 46.40 | 4,095 | +0.12(+0.26%) |
Feb 07, 2022 | 46.10 | 46.31 | 46.03 | 46.28 | 4,408 | +0.48(+1.04%) |
Feb 04, 2022 | 45.62 | 45.81 | 45.62 | 45.80 | 3,119 | +0.06(+0.13%) |
Feb 03, 2022 | 45.61 | 45.77 | 45.74 | 2,062 | -0.08(-0.17%) | |
Feb 02, 2022 | 45.61 | 45.96 | 45.61 | 45.82 | 64,188 | +0.13(+0.29%) |
Feb 01, 2022 | 45.72 | 45.93 | 45.63 | 45.69 | 13,660 | +0.09(+0.19%) |
Jan 31, 2022 | 45.42 | 45.62 | 45.60 | 1,987 | +0.25(+0.54%) | |
Jan 28, 2022 | 45.25 | 45.42 | 45.15 | 45.35 | 3,955 | -0.27(-0.58%) |
Jan 27, 2022 | 45.76 | 45.97 | 45.52 | 45.62 | 5,874 | -0.84(-1.81%) |
Jan 26, 2022 | 46.91 | 46.97 | 46.37 | 46.46 | 5,652 | -0.76(-1.61%) |
Jan 25, 2022 | 46.94 | 47.32 | 46.92 | 47.22 | 42,925 | +0.10(+0.20%) |
Jan 24, 2022 | 47.01 | 47.12 | 46.80 | 47.12 | 7,034 | +0.12(+0.26%) |
Jan 21, 2022 | 47.34 | 47.40 | 46.94 | 47.00 | 4,951 | -0.24(-0.51%) |
Jan 20, 2022 | 47.44 | 47.44 | 47.24 | 47.24 | 2,234 | -0.02(-0.04%) |
Jan 19, 2022 | 46.67 | 47.26 | 46.67 | 47.26 | 5,833 | +0.93(+2.01%) |
Jan 18, 2022 | 46.33 | 46.54 | 46.24 | 46.32 | 13,002 | +0.10(+0.21%) |
Jan 14, 2022 | 46.23 | 0 | -0.12(-0.26%) | |||
Jan 13, 2022 | 46.39 | 46.41 | 46.17 | 46.35 | 3,736 | -0.18(-0.38%) |
Jan 12, 2022 | 46.47 | 46.52 | 46.47 | 46.52 | 625 | +0.25(+0.55%) |
Jan 11, 2022 | 46.07 | 46.27 | 46.07 | 46.27 | 502 | +0.56(+1.23%) |
Jan 10, 2022 | 45.29 | 45.71 | 45.29 | 45.71 | 3,446 | +0.12(+0.26%) |
Jan 07, 2022 | 45.38 | 45.59 | 45.38 | 45.59 | 1,656 | +0.27(+0.60%) |
Jan 06, 2022 | 45.26 | 45.47 | 45.25 | 45.32 | 3,361 | -0.75(-1.62%) |
Jan 05, 2022 | 46.56 | 46.63 | 46.04 | 46.07 | 49,081 | -0.24(-0.51%) |
Jan 04, 2022 | 46.22 | 46.30 | 46.19 | 46.30 | 1,714 | +0.43(+0.93%) |