Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.89 | 46.95 | 46.89 | 46.92 | 18,302 | +0.03(+0.06%) |
Mar 30, 2022 | 46.87 | 46.90 | 46.85 | 46.89 | 19,066 | +0.05(+0.10%) |
Mar 29, 2022 | 46.67 | 46.85 | 46.67 | 46.84 | 32,330 | +0.12(+0.25%) |
Mar 28, 2022 | 46.73 | 46.81 | 46.72 | 46.73 | 27,783 | +0.01(+0.02%) |
Mar 25, 2022 | 46.83 | 46.91 | 46.63 | 46.72 | 77,160 | -0.23(-0.48%) |
Mar 24, 2022 | 46.94 | 47.00 | 46.88 | 46.94 | 41,867 | +0.00(+0.00%) |
Mar 23, 2022 | 46.87 | 47.01 | 46.87 | 46.94 | 46,529 | +0.04(+0.08%) |
Mar 22, 2022 | 46.92 | 46.95 | 46.87 | 46.91 | 138,687 | -0.03(-0.06%) |
Mar 21, 2022 | 47.04 | 47.10 | 46.93 | 46.93 | 21,716 | -0.24(-0.50%) |
Mar 18, 2022 | 47.13 | 47.17 | 47.10 | 47.17 | 25,069 | +0.05(+0.10%) |
Mar 17, 2022 | 47.10 | 47.14 | 47.06 | 47.12 | 36,735 | +0.02(+0.04%) |
Mar 16, 2022 | 47.09 | 47.13 | 46.97 | 47.10 | 18,683 | +0.04(+0.08%) |
Mar 15, 2022 | 47.00 | 47.15 | 47.00 | 47.07 | 14,777 | +0.04(+0.08%) |
Mar 14, 2022 | 47.13 | 47.16 | 47.03 | 47.03 | 78,457 | -0.20(-0.42%) |
Mar 11, 2022 | 47.28 | 47.33 | 47.23 | 47.23 | 72,675 | -0.07(-0.14%) |
Mar 10, 2022 | 47.33 | 47.40 | 47.28 | 47.29 | 36,389 | -0.09(-0.20%) |
Mar 09, 2022 | 47.39 | 47.47 | 47.35 | 47.39 | 55,709 | -0.04(-0.08%) |
Mar 08, 2022 | 47.49 | 47.53 | 47.42 | 47.42 | 15,146 | -0.18(-0.38%) |
Mar 07, 2022 | 47.58 | 47.69 | 47.58 | 47.60 | 8,045 | -0.20(-0.43%) |
Mar 04, 2022 | 47.81 | 47.85 | 47.77 | 47.81 | 21,854 | +0.06(+0.13%) |
Mar 03, 2022 | 47.76 | 47.78 | 47.71 | 47.74 | 32,718 | +0.00(+0.00%) |
Mar 02, 2022 | 47.83 | 47.86 | 47.74 | 47.74 | 15,521 | -0.24(-0.51%) |
Mar 01, 2022 | 47.83 | 48.06 | 47.83 | 47.99 | 46,993 | +0.16(+0.33%) |
Feb 28, 2022 | 47.77 | 47.83 | 47.74 | 47.83 | 13,629 | +0.15(+0.32%) |
Feb 25, 2022 | 47.70 | 47.69 | 47.62 | 47.68 | 13,593 | +0.03(+0.06%) |
Feb 24, 2022 | 47.53 | 47.74 | 47.53 | 47.65 | 22,244 | +0.02(+0.05%) |
Feb 23, 2022 | 47.65 | 47.71 | 47.63 | 47.63 | 82,519 | -0.09(-0.19%) |
Feb 22, 2022 | 47.71 | 47.73 | 47.69 | 47.72 | 23,272 | -0.08(-0.16%) |
Feb 18, 2022 | 47.80 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.95 | 47.95 | 47.72 | 47.77 | 22,129 | +0.04(+0.08%) |
Feb 16, 2022 | 47.69 | 47.73 | 47.64 | 47.73 | 44,656 | +0.05(+0.10%) |
Feb 15, 2022 | 47.63 | 47.73 | 47.63 | 47.68 | 32,411 | +0.01(+0.02%) |
Feb 14, 2022 | 47.71 | 47.73 | 47.64 | 47.67 | 26,651 | -0.18(-0.37%) |
Feb 11, 2022 | 47.76 | 47.85 | 47.70 | 47.85 | 29,688 | +0.17(+0.36%) |
Feb 10, 2022 | 47.83 | 47.87 | 47.68 | 47.68 | 26,196 | -0.26(-0.55%) |
Feb 09, 2022 | 48.00 | 48.00 | 47.94 | 47.95 | 39,968 | -0.02(-0.04%) |
Feb 08, 2022 | 47.98 | 48.02 | 47.94 | 47.96 | 15,011 | -0.06(-0.12%) |
Feb 07, 2022 | 47.88 | 48.02 | 47.88 | 48.02 | 19,137 | +0.07(+0.14%) |
Feb 04, 2022 | 47.81 | 48.05 | 47.81 | 47.96 | 28,715 | -0.20(-0.41%) |
Feb 03, 2022 | 48.17 | 48.20 | 48.12 | 48.15 | 37,207 | -0.08(-0.16%) |
Feb 02, 2022 | 48.20 | 48.26 | 48.20 | 48.23 | 19,286 | +0.04(+0.09%) |
Feb 01, 2022 | 48.46 | 48.46 | 48.16 | 48.19 | 16,789 | -0.02(-0.05%) |
Jan 31, 2022 | 48.26 | 48.21 | 25,830 | +0.06(+0.12%) | ||
Jan 28, 2022 | 48.11 | 48.16 | 48.09 | 48.15 | 13,676 | -0.01(-0.02%) |
Jan 27, 2022 | 48.42 | 48.42 | 48.14 | 48.16 | 21,290 | -0.00(-0.00%) |
Jan 26, 2022 | 47.80 | 48.38 | 47.80 | 48.16 | 75,890 | -0.15(-0.31%) |
Jan 25, 2022 | 48.33 | 48.36 | 48.31 | 48.31 | 190,032 | -0.03(-0.06%) |
Jan 24, 2022 | 48.02 | 48.37 | 48.02 | 48.34 | 23,772 | +0.02(+0.04%) |
Jan 21, 2022 | 48.16 | 48.33 | 48.16 | 48.32 | 58,093 | +0.07(+0.15%) |
Jan 20, 2022 | 47.49 | 48.30 | 47.49 | 48.25 | 32,119 | +0.01(+0.02%) |
Jan 19, 2022 | 48.24 | 48.28 | 48.12 | 48.24 | 23,565 | +0.02(+0.04%) |
Jan 18, 2022 | 48.27 | 48.29 | 48.21 | 48.22 | 32,000 | -0.13(-0.27%) |
Jan 14, 2022 | 48.35 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.35 | 48.47 | 48.35 | 48.47 | 43,461 | +0.05(+0.10%) |
Jan 12, 2022 | 48.47 | 48.47 | 48.36 | 48.42 | 24,431 | -0.02(-0.03%) |
Jan 11, 2022 | 48.38 | 48.43 | 48.36 | 48.43 | 14,486 | +0.02(+0.04%) |
Jan 10, 2022 | 48.60 | 48.60 | 48.37 | 48.41 | 29,138 | -0.04(-0.07%) |
Jan 07, 2022 | 47.18 | 48.46 | 47.18 | 48.45 | 37,769 | +0.03(+0.06%) |
Jan 06, 2022 | 48.36 | 48.48 | 48.36 | 48.42 | 14,713 | -0.11(-0.23%) |
Jan 05, 2022 | 48.70 | 48.70 | 48.53 | 48.53 | 42,788 | -0.13(-0.27%) |
Jan 04, 2022 | 48.59 | 48.66 | 48.57 | 48.66 | 110,815 | +0.06(+0.12%) |