Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.40 | 51.51 | 50.75 | 50.79 | 152,232 | -0.48(-0.94%) |
Mar 30, 2022 | 51.05 | 51.58 | 50.88 | 51.27 | 120,312 | +0.38(+0.74%) |
Mar 29, 2022 | 50.91 | 51.26 | 50.48 | 50.89 | 118,453 | +0.12(+0.24%) |
Mar 28, 2022 | 51.12 | 51.15 | 50.51 | 50.77 | 150,449 | -0.14(-0.27%) |
Mar 25, 2022 | 50.18 | 50.91 | 50.03 | 50.91 | 221,914 | +0.78(+1.55%) |
Mar 24, 2022 | 50.11 | 50.28 | 49.84 | 50.13 | 136,398 | +0.09(+0.18%) |
Mar 23, 2022 | 50.06 | 50.38 | 49.90 | 50.04 | 176,303 | -0.06(-0.13%) |
Mar 22, 2022 | 50.16 | 50.56 | 49.79 | 50.10 | 150,964 | +0.16(+0.31%) |
Mar 21, 2022 | 49.70 | 50.33 | 49.55 | 49.95 | 232,076 | +0.55(+1.12%) |
Mar 18, 2022 | 48.79 | 49.45 | 48.25 | 49.39 | 604,457 | +0.54(+1.12%) |
Mar 17, 2022 | 48.02 | 48.98 | 48.02 | 48.85 | 239,760 | +0.51(+1.05%) |
Mar 16, 2022 | 48.44 | 48.63 | 47.81 | 48.34 | 234,012 | +0.08(+0.17%) |
Mar 15, 2022 | 48.72 | 49.17 | 48.03 | 48.26 | 226,620 | -0.61(-1.26%) |
Mar 14, 2022 | 49.17 | 49.40 | 48.65 | 48.87 | 173,856 | +0.10(+0.21%) |
Mar 11, 2022 | 48.64 | 49.26 | 48.64 | 48.77 | 144,312 | +0.26(+0.55%) |
Mar 10, 2022 | 48.36 | 48.21 | 48.51 | 163,012 | -0.17(-0.36%) | |
Mar 09, 2022 | 49.01 | 49.22 | 48.45 | 48.68 | 232,810 | +0.30(+0.62%) |
Mar 08, 2022 | 48.92 | 49.70 | 48.36 | 48.38 | 161,195 | -0.43(-0.88%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.62 | 48.81 | 172,762 | -0.44(-0.89%) |
Mar 04, 2022 | 48.62 | 49.45 | 48.39 | 49.25 | 190,381 | -0.16(-0.31%) |
Mar 03, 2022 | 49.21 | 49.89 | 49.05 | 49.40 | 197,081 | +0.19(+0.39%) |
Mar 02, 2022 | 49.77 | 50.28 | 49.17 | 49.21 | 222,369 | -0.40(-0.81%) |
Mar 01, 2022 | 49.82 | 50.10 | 49.31 | 49.61 | 286,538 | -0.57(-1.15%) |
Feb 28, 2022 | 48.94 | 50.20 | 48.94 | 50.19 | 216,800 | +0.33(+0.66%) |
Feb 25, 2022 | 48.26 | 49.93 | 48.95 | 49.86 | 177,909 | +1.76(+3.66%) |
Feb 24, 2022 | 48.46 | 48.46 | 47.36 | 48.10 | 289,649 | -1.05(-2.14%) |
Feb 23, 2022 | 49.86 | 50.29 | 49.08 | 49.14 | 249,643 | -0.76(-1.52%) |
Feb 22, 2022 | 50.18 | 50.49 | 49.41 | 49.90 | 263,145 | -0.28(-0.56%) |
Feb 18, 2022 | 50.19 | 0 | +1.41(+2.90%) | |||
Feb 17, 2022 | 48.45 | 49.00 | 47.91 | 48.77 | 221,703 | +0.02(+0.04%) |
Feb 16, 2022 | 47.68 | 49.33 | 47.20 | 48.75 | 251,291 | +0.54(+1.12%) |
Feb 15, 2022 | 48.00 | 48.41 | 47.81 | 48.21 | 181,372 | +0.39(+0.82%) |
Feb 14, 2022 | 47.82 | 48.46 | 47.27 | 47.82 | 203,371 | -0.17(-0.36%) |
Feb 11, 2022 | 47.43 | 48.50 | 47.43 | 48.00 | 146,644 | +0.39(+0.82%) |
Feb 10, 2022 | 48.12 | 48.46 | 47.38 | 47.60 | 158,612 | -0.74(-1.53%) |
Feb 09, 2022 | 48.70 | 49.04 | 48.28 | 48.34 | 162,971 | -0.44(-0.90%) |
Feb 08, 2022 | 48.52 | 49.14 | 48.34 | 48.78 | 117,544 | +0.35(+0.72%) |
Feb 07, 2022 | 48.21 | 48.75 | 47.58 | 48.43 | 135,991 | +0.47(+0.97%) |
Feb 04, 2022 | 48.36 | 48.38 | 47.54 | 47.97 | 171,534 | -0.37(-0.76%) |
Feb 03, 2022 | 48.38 | 48.33 | 198,135 | +0.21(+0.44%) | ||
Feb 02, 2022 | 47.86 | 48.40 | 47.33 | 48.12 | 467,242 | +0.15(+0.30%) |
Feb 01, 2022 | 49.59 | 49.59 | 47.45 | 47.98 | 595,093 | -1.90(-3.81%) |
Jan 31, 2022 | 49.35 | 49.98 | 48.79 | 49.87 | 357,791 | +0.21(+0.42%) |
Jan 28, 2022 | 48.73 | 49.66 | 48.73 | 49.66 | 241,685 | +0.41(+0.83%) |
Jan 27, 2022 | 49.72 | 50.48 | 48.94 | 49.25 | 243,795 | -0.24(-0.48%) |
Jan 26, 2022 | 50.00 | 50.19 | 49.19 | 49.49 | 264,711 | -0.23(-0.46%) |
Jan 25, 2022 | 49.21 | 50.07 | 48.37 | 49.72 | 259,751 | +0.13(+0.26%) |
Jan 24, 2022 | 47.45 | 49.73 | 47.19 | 49.59 | 479,752 | +2.06(+4.34%) |
Jan 21, 2022 | 47.63 | 47.96 | 47.33 | 47.53 | 396,207 | -0.24(-0.50%) |
Jan 20, 2022 | 48.88 | 49.27 | 47.69 | 47.77 | 311,059 | -0.91(-1.87%) |
Jan 19, 2022 | 50.08 | 50.15 | 48.64 | 48.68 | 324,390 | -1.04(-2.09%) |
Jan 18, 2022 | 50.34 | 50.36 | 49.22 | 49.72 | 228,794 | -0.62(-1.23%) |
Jan 14, 2022 | 50.34 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 50.32 | 51.21 | 50.19 | 50.47 | 324,495 | +0.15(+0.29%) |
Jan 12, 2022 | 50.69 | 50.87 | 50.19 | 50.32 | 227,788 | -0.48(-0.95%) |
Jan 11, 2022 | 50.66 | 50.87 | 49.90 | 50.81 | 189,616 | +0.33(+0.65%) |
Jan 10, 2022 | 51.70 | 51.96 | 50.06 | 50.48 | 302,683 | -0.87(-1.69%) |
Jan 07, 2022 | 50.45 | 51.36 | 49.96 | 51.34 | 251,601 | +1.09(+2.16%) |
Jan 06, 2022 | 49.66 | 50.38 | 49.26 | 50.26 | 198,125 | +1.10(+2.25%) |
Jan 05, 2022 | 49.58 | 50.17 | 49.02 | 49.15 | 350,457 | -0.20(-0.41%) |
Jan 04, 2022 | 48.93 | 49.92 | 48.93 | 49.35 | 260,935 | +0.74(+1.52%) |