Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.24 | 47.29 | 46.62 | 46.64 | 36,939 | -0.70(-1.47%) |
Mar 30, 2022 | 47.36 | 47.54 | 47.19 | 47.33 | 44,200 | +0.01(+0.02%) |
Mar 29, 2022 | 47.35 | 47.41 | 46.96 | 47.32 | 74,455 | +0.23(+0.49%) |
Mar 28, 2022 | 47.01 | 47.09 | 46.71 | 47.09 | 49,104 | -0.10(-0.22%) |
Mar 25, 2022 | 46.74 | 47.21 | 46.74 | 47.20 | 102,439 | +0.50(+1.07%) |
Mar 24, 2022 | 46.48 | 46.74 | 46.39 | 46.70 | 46,742 | +0.41(+0.88%) |
Mar 23, 2022 | 46.60 | 46.76 | 46.28 | 46.29 | 143,863 | -0.50(-1.06%) |
Mar 22, 2022 | 46.67 | 46.96 | 46.62 | 46.79 | 42,292 | +0.27(+0.57%) |
Mar 21, 2022 | 46.46 | 46.73 | 46.28 | 46.52 | 174,162 | +0.27(+0.58%) |
Mar 18, 2022 | 46.07 | 46.33 | 45.81 | 46.25 | 222,329 | +0.09(+0.21%) |
Mar 17, 2022 | 45.57 | 46.17 | 45.50 | 46.16 | 73,874 | +0.52(+1.14%) |
Mar 16, 2022 | 45.38 | 45.64 | 44.94 | 45.64 | 54,744 | +0.60(+1.33%) |
Mar 15, 2022 | 44.61 | 45.11 | 44.51 | 45.04 | 37,932 | +0.46(+1.02%) |
Mar 14, 2022 | 44.74 | 45.10 | 44.39 | 44.58 | 50,895 | +0.15(+0.34%) |
Mar 11, 2022 | 44.97 | 45.04 | 44.43 | 44.43 | 47,670 | -0.28(-0.62%) |
Mar 10, 2022 | 44.35 | 44.73 | 44.32 | 44.70 | 44,063 | -0.04(-0.08%) |
Mar 09, 2022 | 44.65 | 45.10 | 44.63 | 44.74 | 69,360 | +0.66(+1.50%) |
Mar 08, 2022 | 44.61 | 45.02 | 44.06 | 44.08 | 61,524 | -0.28(-0.63%) |
Mar 07, 2022 | 45.13 | 45.26 | 44.34 | 44.36 | 95,290 | -1.03(-2.26%) |
Mar 04, 2022 | 45.06 | 45.40 | 44.90 | 45.39 | 33,395 | -0.15(-0.33%) |
Mar 03, 2022 | 45.71 | 45.81 | 45.33 | 45.54 | 70,388 | +0.03(+0.08%) |
Mar 02, 2022 | 44.80 | 45.72 | 44.80 | 45.51 | 158,167 | +0.98(+2.20%) |
Mar 01, 2022 | 45.13 | 45.27 | 44.28 | 44.52 | 43,896 | -0.83(-1.82%) |
Feb 28, 2022 | 44.82 | 45.40 | 44.73 | 45.35 | 47,892 | -0.28(-0.60%) |
Feb 25, 2022 | 44.52 | 45.72 | 45.05 | 45.63 | 70,460 | +1.30(+2.93%) |
Feb 24, 2022 | 43.76 | 44.35 | 43.37 | 44.32 | 291,847 | -0.26(-0.57%) |
Feb 23, 2022 | 45.33 | 45.38 | 44.51 | 44.58 | 120,857 | -0.49(-1.10%) |
Feb 22, 2022 | 45.37 | 45.52 | 44.76 | 45.07 | 195,305 | -0.39(-0.86%) |
Feb 18, 2022 | 45.46 | 0 | -0.19(-0.42%) | |||
Feb 17, 2022 | 46.07 | 46.07 | 45.57 | 45.65 | 191,317 | -0.63(-1.35%) |
Feb 16, 2022 | 46.12 | 46.43 | 46.05 | 46.28 | 111,279 | +0.08(+0.16%) |
Feb 15, 2022 | 45.94 | 46.31 | 45.94 | 46.20 | 58,310 | +0.45(+0.98%) |
Feb 14, 2022 | 46.24 | 46.24 | 45.44 | 45.76 | 171,260 | -0.50(-1.09%) |
Feb 11, 2022 | 46.64 | 46.96 | 46.10 | 46.26 | 110,783 | -0.38(-0.81%) |
Feb 10, 2022 | 46.68 | 47.23 | 46.46 | 46.64 | 479,131 | -0.53(-1.13%) |
Feb 09, 2022 | 47.22 | 47.28 | 47.09 | 47.17 | 213,525 | +0.27(+0.57%) |
Feb 08, 2022 | 46.68 | 46.97 | 46.55 | 46.91 | 75,865 | +0.29(+0.63%) |
Feb 07, 2022 | 46.71 | 46.85 | 46.41 | 46.61 | 71,699 | +0.03(+0.06%) |
Feb 04, 2022 | 46.51 | 46.91 | 46.21 | 46.58 | 69,452 | +0.07(+0.14%) |
Feb 03, 2022 | 46.93 | 46.50 | 46.52 | 136,837 | -0.42(-0.89%) | |
Feb 02, 2022 | 46.43 | 47.01 | 46.35 | 46.94 | 188,086 | +0.41(+0.88%) |
Feb 01, 2022 | 46.14 | 46.56 | 45.97 | 46.53 | 55,566 | +0.33(+0.72%) |
Jan 31, 2022 | 45.69 | 46.20 | 46.20 | 72,279 | +0.30(+0.66%) | |
Jan 28, 2022 | 45.19 | 45.89 | 44.90 | 45.89 | 82,880 | +0.59(+1.30%) |
Jan 27, 2022 | 45.59 | 46.13 | 45.09 | 45.30 | 59,179 | -0.18(-0.40%) |
Jan 26, 2022 | 45.89 | 46.34 | 45.25 | 45.48 | 49,461 | -0.29(-0.64%) |
Jan 25, 2022 | 45.30 | 46.02 | 44.69 | 45.78 | 123,164 | +0.03(+0.07%) |
Jan 24, 2022 | 45.16 | 45.80 | 44.24 | 45.74 | 267,977 | +0.04(+0.09%) |
Jan 21, 2022 | 46.25 | 46.41 | 45.61 | 45.70 | 85,393 | -0.70(-1.51%) |
Jan 20, 2022 | 46.81 | 47.20 | 46.33 | 46.40 | 155,841 | -0.22(-0.47%) |
Jan 19, 2022 | 47.47 | 47.47 | 46.62 | 46.62 | 155,738 | -0.54(-1.15%) |
Jan 18, 2022 | 47.56 | 47.56 | 47.02 | 47.16 | 66,740 | -0.81(-1.68%) |
Jan 14, 2022 | 47.97 | 0 | +0.08(+0.16%) | |||
Jan 13, 2022 | 48.09 | 48.27 | 47.78 | 47.90 | 62,115 | -0.09(-0.18%) |
Jan 12, 2022 | 48.15 | 48.17 | 47.78 | 47.98 | 45,767 | -0.10(-0.22%) |
Jan 11, 2022 | 47.71 | 48.11 | 47.44 | 48.09 | 113,920 | +0.37(+0.78%) |
Jan 10, 2022 | 47.59 | 47.72 | 47.23 | 47.71 | 81,584 | +0.10(+0.22%) |
Jan 07, 2022 | 47.30 | 47.70 | 47.30 | 47.61 | 49,970 | +0.34(+0.72%) |
Jan 06, 2022 | 47.14 | 47.41 | 47.06 | 47.27 | 114,770 | +0.30(+0.65%) |
Jan 05, 2022 | 47.40 | 47.73 | 46.96 | 46.96 | 25,703 | -0.27(-0.56%) |
Jan 04, 2022 | 46.81 | 47.40 | 46.81 | 47.23 | 24,119 | +0.56(+1.20%) |