Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.06 | 46.07 | 46.05 | 46.06 | 592,254 | +0.01(+0.03%) |
Mar 30, 2022 | 46.07 | 46.07 | 46.05 | 46.05 | 158,333 | +0.00(+0.00%) |
Mar 29, 2022 | 46.05 | 46.06 | 46.05 | 46.05 | 83,366 | +0.00(+0.00%) |
Mar 28, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 311,725 | -0.00(-0.01%) |
Mar 25, 2022 | 46.06 | 46.06 | 46.04 | 46.05 | 319,934 | -0.00(-0.01%) |
Mar 24, 2022 | 46.06 | 46.06 | 46.05 | 46.06 | 232,781 | +0.00(+0.00%) |
Mar 23, 2022 | 46.06 | 46.06 | 46.04 | 46.06 | 124,378 | +0.01(+0.03%) |
Mar 22, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 185,382 | -0.00(-0.01%) |
Mar 21, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 81,281 | +0.00(+0.00%) |
Mar 18, 2022 | 46.04 | 46.06 | 46.04 | 46.05 | 533,411 | +0.00(+0.00%) |
Mar 17, 2022 | 46.04 | 46.06 | 46.04 | 46.05 | 895,141 | -0.00(-0.00%) |
Mar 16, 2022 | 46.05 | 46.05 | 46.03 | 46.05 | 880,439 | +0.00(+0.01%) |
Mar 15, 2022 | 46.05 | 46.05 | 46.04 | 46.05 | 150,225 | +0.00(+0.00%) |
Mar 14, 2022 | 46.05 | 46.05 | 46.04 | 46.05 | 46,440 | -0.00(-0.01%) |
Mar 11, 2022 | 46.05 | 46.05 | 46.04 | 46.05 | 32,651 | +0.00(+0.00%) |
Mar 10, 2022 | 46.05 | 46.05 | 46.04 | 46.05 | 89,755 | -0.01(-0.02%) |
Mar 09, 2022 | 46.03 | 46.06 | 46.03 | 46.06 | 215,928 | +0.01(+0.02%) |
Mar 08, 2022 | 46.05 | 46.05 | 46.04 | 46.05 | 147,931 | +0.01(+0.02%) |
Mar 07, 2022 | 46.05 | 46.05 | 46.04 | 46.04 | 246,779 | -0.02(-0.04%) |
Mar 04, 2022 | 46.03 | 46.06 | 46.03 | 46.06 | 1,309,045 | +0.02(+0.04%) |
Mar 03, 2022 | 46.03 | 46.06 | 46.03 | 46.04 | 271,491 | +0.00(+0.00%) |
Mar 02, 2022 | 46.06 | 46.06 | 46.03 | 46.04 | 1,102,058 | +0.00(+0.00%) |
Mar 01, 2022 | 46.02 | 46.05 | 46.02 | 46.04 | 225,311 | -0.01(-0.01%) |
Feb 28, 2022 | 46.02 | 46.05 | 46.02 | 46.05 | 207,989 | +0.02(+0.04%) |
Feb 25, 2022 | 46.03 | 46.04 | 46.02 | 46.03 | 1,939,482 | -0.02(-0.05%) |
Feb 24, 2022 | 46.04 | 46.05 | 46.03 | 46.05 | 187,766 | +0.00(+0.00%) |
Feb 23, 2022 | 46.04 | 46.05 | 46.04 | 46.05 | 79,560 | +0.00(+0.01%) |
Feb 22, 2022 | 46.05 | 46.05 | 46.03 | 46.05 | 384,693 | -0.00(-0.01%) |
Feb 18, 2022 | 46.05 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.04 | 46.05 | 46.03 | 46.05 | 229,837 | +0.00(+0.00%) |
Feb 16, 2022 | 46.04 | 46.05 | 46.03 | 46.05 | 49,764 | +0.02(+0.04%) |
Feb 15, 2022 | 46.04 | 46.05 | 46.02 | 46.03 | 949,877 | +0.00(+0.00%) |
Feb 14, 2022 | 46.03 | 46.04 | 46.02 | 46.03 | 171,032 | -0.01(-0.02%) |
Feb 11, 2022 | 46.03 | 46.04 | 46.02 | 46.04 | 162,424 | +0.02(+0.04%) |
Feb 10, 2022 | 46.02 | 46.03 | 46.02 | 46.02 | 124,330 | +0.00(+0.00%) |
Feb 09, 2022 | 46.02 | 46.02 | 46.02 | 46.02 | 109,608 | -0.00(-0.01%) |
Feb 08, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 95,860 | +0.00(+0.00%) |
Feb 07, 2022 | 46.03 | 46.03 | 46.02 | 46.03 | 103,663 | +0.00(+0.00%) |
Feb 04, 2022 | 46.03 | 46.04 | 46.02 | 46.03 | 61,214 | +0.00(+0.01%) |
Feb 03, 2022 | 46.03 | 46.02 | 142,727 | -0.01(-0.02%) | ||
Feb 02, 2022 | 46.03 | 46.03 | 46.02 | 46.03 | 138,154 | +0.01(+0.03%) |
Feb 01, 2022 | 46.02 | 46.03 | 46.02 | 46.02 | 1,393,543 | -0.00(-0.01%) |
Jan 31, 2022 | 46.02 | 46.02 | 46.02 | 81,537 | +0.00(+0.00%) | |
Jan 28, 2022 | 46.02 | 46.02 | 46.01 | 46.02 | 44,824 | +0.00(+0.01%) |
Jan 27, 2022 | 46.01 | 46.02 | 46.01 | 46.02 | 67,021 | +0.01(+0.02%) |
Jan 26, 2022 | 46.01 | 46.02 | 46.01 | 46.01 | 33,527 | +0.00(+0.00%) |
Jan 25, 2022 | 46.01 | 46.02 | 46.01 | 46.01 | 33,517 | +0.00(+0.01%) |
Jan 24, 2022 | 46.00 | 46.02 | 46.00 | 46.01 | 49,524 | +0.00(+0.00%) |
Jan 21, 2022 | 46.01 | 46.02 | 46.00 | 46.01 | 37,173 | +0.01(+0.01%) |
Jan 20, 2022 | 46.00 | 46.01 | 46.00 | 46.00 | 13,511 | -0.01(-0.02%) |
Jan 19, 2022 | 46.01 | 46.02 | 46.00 | 46.01 | 91,405 | +0.01(+0.01%) |
Jan 18, 2022 | 46.00 | 46.01 | 46.00 | 46.01 | 76,987 | +0.00(+0.01%) |
Jan 14, 2022 | 46.00 | 0 | -0.00(-0.01%) | |||
Jan 13, 2022 | 46.00 | 46.02 | 46.00 | 46.01 | 302,708 | -0.00(-0.01%) |
Jan 12, 2022 | 46.00 | 46.02 | 46.00 | 46.01 | 134,128 | +0.01(+0.02%) |
Jan 11, 2022 | 46.01 | 46.01 | 46.00 | 46.00 | 49,085 | +0.00(+0.00%) |
Jan 10, 2022 | 45.99 | 46.01 | 45.99 | 46.00 | 86,389 | +0.01(+0.02%) |
Jan 07, 2022 | 46.00 | 46.00 | 45.99 | 45.99 | 16,749 | +0.00(+0.01%) |
Jan 06, 2022 | 45.99 | 46.00 | 45.99 | 45.99 | 101,905 | -0.02(-0.04%) |
Jan 05, 2022 | 45.99 | 46.01 | 45.99 | 46.01 | 54,853 | +0.02(+0.04%) |
Jan 04, 2022 | 46.00 | 46.00 | 45.99 | 45.99 | 243,173 | -0.00(-0.00%) |