Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.72 | 46.78 | 46.72 | 46.75 | 18,368 | +0.03(+0.06%) |
Mar 30, 2022 | 46.70 | 46.73 | 46.68 | 46.72 | 19,135 | +0.05(+0.10%) |
Mar 29, 2022 | 46.50 | 46.68 | 46.50 | 46.67 | 32,447 | +0.11(+0.25%) |
Mar 28, 2022 | 46.56 | 46.64 | 46.55 | 46.56 | 27,883 | +0.01(+0.02%) |
Mar 25, 2022 | 46.66 | 46.74 | 46.47 | 46.55 | 77,439 | -0.23(-0.48%) |
Mar 24, 2022 | 46.78 | 46.83 | 46.71 | 46.78 | 42,018 | +0.00(+0.00%) |
Mar 23, 2022 | 46.70 | 46.84 | 46.70 | 46.78 | 46,697 | +0.04(+0.08%) |
Mar 22, 2022 | 46.75 | 46.78 | 46.70 | 46.74 | 139,188 | -0.03(-0.06%) |
Mar 21, 2022 | 46.87 | 46.93 | 46.77 | 46.77 | 21,795 | -0.23(-0.50%) |
Mar 18, 2022 | 46.96 | 47.00 | 46.93 | 47.00 | 25,160 | +0.05(+0.10%) |
Mar 17, 2022 | 46.93 | 46.97 | 46.89 | 46.95 | 36,868 | +0.02(+0.04%) |
Mar 16, 2022 | 46.93 | 46.96 | 46.80 | 46.93 | 18,751 | +0.04(+0.08%) |
Mar 15, 2022 | 46.83 | 46.98 | 46.83 | 46.90 | 14,831 | +0.04(+0.08%) |
Mar 14, 2022 | 46.96 | 46.99 | 46.86 | 46.86 | 78,741 | -0.20(-0.42%) |
Mar 11, 2022 | 47.11 | 47.15 | 47.06 | 47.06 | 72,938 | -0.07(-0.14%) |
Mar 10, 2022 | 47.16 | 47.23 | 47.11 | 47.12 | 36,520 | -0.09(-0.20%) |
Mar 09, 2022 | 47.22 | 47.30 | 47.18 | 47.22 | 55,911 | -0.04(-0.08%) |
Mar 08, 2022 | 47.32 | 47.36 | 47.25 | 47.25 | 15,200 | -0.18(-0.38%) |
Mar 07, 2022 | 47.41 | 47.52 | 47.41 | 47.43 | 8,074 | -0.20(-0.43%) |
Mar 04, 2022 | 47.64 | 47.67 | 47.60 | 47.64 | 21,933 | +0.06(+0.13%) |
Mar 03, 2022 | 47.59 | 47.61 | 47.54 | 47.57 | 32,836 | +0.00(+0.00%) |
Mar 02, 2022 | 47.66 | 47.69 | 47.57 | 47.57 | 15,577 | -0.24(-0.51%) |
Mar 01, 2022 | 47.66 | 47.89 | 47.66 | 47.82 | 47,163 | +0.16(+0.33%) |
Feb 28, 2022 | 47.60 | 47.66 | 47.56 | 47.66 | 13,679 | +0.15(+0.32%) |
Feb 25, 2022 | 47.53 | 47.52 | 47.45 | 47.51 | 13,642 | +0.03(+0.06%) |
Feb 24, 2022 | 47.36 | 47.57 | 47.36 | 47.48 | 22,324 | +0.02(+0.05%) |
Feb 23, 2022 | 47.48 | 47.54 | 47.45 | 47.45 | 82,817 | -0.09(-0.19%) |
Feb 22, 2022 | 47.54 | 47.56 | 47.52 | 47.55 | 23,356 | -0.08(-0.16%) |
Feb 18, 2022 | 47.62 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.77 | 47.77 | 47.55 | 47.60 | 22,209 | +0.04(+0.08%) |
Feb 16, 2022 | 47.52 | 47.56 | 47.47 | 47.56 | 44,818 | +0.05(+0.10%) |
Feb 15, 2022 | 47.45 | 47.56 | 47.45 | 47.51 | 32,529 | +0.01(+0.02%) |
Feb 14, 2022 | 47.54 | 47.56 | 47.46 | 47.50 | 26,747 | -0.18(-0.37%) |
Feb 11, 2022 | 47.59 | 47.68 | 47.52 | 47.68 | 29,795 | +0.17(+0.36%) |
Feb 10, 2022 | 47.66 | 47.70 | 47.51 | 47.51 | 26,291 | -0.26(-0.55%) |
Feb 09, 2022 | 47.83 | 47.83 | 47.76 | 47.77 | 40,112 | -0.02(-0.04%) |
Feb 08, 2022 | 47.81 | 47.85 | 47.76 | 47.79 | 15,065 | -0.06(-0.12%) |
Feb 07, 2022 | 47.71 | 47.85 | 47.71 | 47.85 | 19,206 | +0.07(+0.14%) |
Feb 04, 2022 | 47.64 | 47.88 | 47.64 | 47.78 | 28,818 | -0.20(-0.41%) |
Feb 03, 2022 | 48.00 | 48.03 | 47.95 | 47.98 | 37,342 | -0.08(-0.16%) |
Feb 02, 2022 | 48.03 | 48.09 | 48.03 | 48.05 | 19,355 | +0.04(+0.09%) |
Feb 01, 2022 | 48.29 | 48.29 | 47.98 | 48.01 | 16,850 | -0.02(-0.05%) |
Jan 31, 2022 | 48.08 | 48.04 | 25,924 | +0.06(+0.12%) | ||
Jan 28, 2022 | 47.93 | 47.98 | 47.91 | 47.98 | 13,725 | -0.01(-0.02%) |
Jan 27, 2022 | 48.24 | 48.24 | 47.97 | 47.99 | 21,367 | -0.00(-0.00%) |
Jan 26, 2022 | 47.63 | 48.21 | 47.63 | 47.99 | 76,164 | -0.15(-0.31%) |
Jan 25, 2022 | 48.16 | 48.18 | 48.14 | 48.14 | 190,719 | -0.03(-0.06%) |
Jan 24, 2022 | 47.85 | 48.20 | 47.85 | 48.17 | 23,858 | +0.02(+0.04%) |
Jan 21, 2022 | 47.98 | 48.16 | 47.98 | 48.15 | 58,303 | +0.07(+0.15%) |
Jan 20, 2022 | 47.32 | 48.12 | 47.32 | 48.08 | 32,235 | +0.01(+0.02%) |
Jan 19, 2022 | 48.07 | 48.10 | 47.94 | 48.07 | 23,651 | +0.02(+0.04%) |
Jan 18, 2022 | 48.09 | 48.11 | 48.04 | 48.05 | 32,115 | -0.13(-0.27%) |
Jan 14, 2022 | 48.18 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.18 | 48.29 | 48.18 | 48.29 | 43,618 | +0.05(+0.10%) |
Jan 12, 2022 | 48.29 | 48.29 | 48.18 | 48.24 | 24,519 | -0.02(-0.03%) |
Jan 11, 2022 | 48.21 | 48.26 | 48.19 | 48.26 | 14,538 | +0.02(+0.04%) |
Jan 10, 2022 | 48.42 | 48.42 | 48.20 | 48.24 | 29,243 | -0.04(-0.07%) |
Jan 07, 2022 | 47.01 | 48.28 | 47.01 | 48.27 | 37,905 | +0.03(+0.06%) |
Jan 06, 2022 | 48.19 | 48.31 | 48.19 | 48.24 | 14,766 | -0.11(-0.23%) |
Jan 05, 2022 | 48.52 | 48.52 | 48.36 | 48.36 | 42,943 | -0.13(-0.27%) |
Jan 04, 2022 | 48.41 | 48.49 | 48.39 | 48.49 | 111,216 | +0.06(+0.12%) |