Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.99 | 49.12 | 48.97 | 49.08 | 2,655,522 | +0.32(+0.65%) |
Mar 30, 2022 | 48.64 | 48.78 | 48.62 | 48.76 | 2,585,616 | -0.02(-0.04%) |
Mar 29, 2022 | 48.68 | 48.82 | 48.68 | 48.78 | 2,819,103 | -0.07(-0.15%) |
Mar 28, 2022 | 48.82 | 48.89 | 48.80 | 48.85 | 3,238,181 | -0.03(-0.06%) |
Mar 25, 2022 | 48.98 | 49.00 | 48.85 | 48.88 | 2,269,032 | -0.19(-0.38%) |
Mar 24, 2022 | 49.06 | 49.10 | 49.02 | 49.07 | 2,031,346 | -0.07(-0.15%) |
Mar 23, 2022 | 49.04 | 49.15 | 49.01 | 49.14 | 2,336,094 | +0.08(+0.17%) |
Mar 22, 2022 | 49.10 | 49.12 | 49.04 | 49.06 | 2,180,666 | -0.17(-0.34%) |
Mar 21, 2022 | 49.25 | 49.27 | 49.16 | 49.23 | 2,477,328 | -0.22(-0.44%) |
Mar 18, 2022 | 49.38 | 49.45 | 49.36 | 49.44 | 2,334,260 | +0.07(+0.15%) |
Mar 17, 2022 | 49.32 | 49.42 | 49.29 | 49.37 | 3,443,745 | +0.07(+0.15%) |
Mar 16, 2022 | 49.23 | 49.29 | 49.12 | 49.29 | 2,388,032 | +0.01(+0.02%) |
Mar 15, 2022 | 49.32 | 49.38 | 49.28 | 49.28 | 2,445,716 | +0.04(+0.08%) |
Mar 14, 2022 | 49.37 | 49.43 | 49.21 | 49.25 | 2,359,491 | -0.37(-0.75%) |
Mar 11, 2022 | 49.49 | 49.63 | 49.48 | 49.62 | 1,955,097 | +0.08(+0.17%) |
Mar 10, 2022 | 49.53 | 49.44 | 49.54 | 3,041,142 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.76 | 49.83 | 49.69 | 49.75 | 2,549,872 | -0.18(-0.36%) |
Mar 08, 2022 | 50.00 | 50.10 | 49.92 | 49.93 | 2,781,571 | -0.50(-0.98%) |
Mar 07, 2022 | 50.40 | 50.43 | 50.26 | 50.43 | 2,764,506 | -0.17(-0.33%) |
Mar 04, 2022 | 50.47 | 50.61 | 50.47 | 50.59 | 2,172,694 | +0.40(+0.80%) |
Mar 03, 2022 | 50.08 | 50.24 | 50.07 | 50.19 | 6,402,204 | -0.15(-0.30%) |
Mar 02, 2022 | 50.50 | 50.52 | 50.30 | 50.34 | 3,184,439 | -0.41(-0.81%) |
Mar 01, 2022 | 50.44 | 50.78 | 50.44 | 50.75 | 3,687,495 | +0.56(+1.11%) |
Feb 28, 2022 | 49.94 | 50.20 | 49.94 | 50.20 | 2,722,606 | +0.34(+0.68%) |
Feb 25, 2022 | 49.89 | 49.86 | 49.79 | 49.86 | 2,706,344 | -0.07(-0.13%) |
Feb 24, 2022 | 49.96 | 50.00 | 49.88 | 49.93 | 3,206,697 | +0.04(+0.07%) |
Feb 23, 2022 | 49.86 | 49.90 | 49.82 | 49.89 | 3,263,878 | -0.02(-0.04%) |
Feb 22, 2022 | 49.81 | 49.93 | 49.81 | 49.91 | 3,822,273 | -0.22(-0.43%) |
Feb 18, 2022 | 50.12 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.86 | 49.99 | 49.86 | 49.96 | 2,683,173 | +0.08(+0.17%) |
Feb 16, 2022 | 49.87 | 49.89 | 49.79 | 49.88 | 3,702,435 | +0.10(+0.21%) |
Feb 15, 2022 | 49.75 | 49.79 | 49.72 | 49.78 | 4,890,341 | -0.01(-0.02%) |
Feb 14, 2022 | 49.82 | 49.91 | 49.70 | 49.79 | 6,717,837 | -0.25(-0.50%) |
Feb 11, 2022 | 49.90 | 50.06 | 49.75 | 50.04 | 4,483,516 | +0.22(+0.45%) |
Feb 10, 2022 | 50.00 | 50.02 | 49.78 | 49.81 | 5,283,854 | -0.36(-0.71%) |
Feb 09, 2022 | 50.14 | 50.23 | 50.11 | 50.17 | 8,147,706 | +0.13(+0.26%) |
Feb 08, 2022 | 50.01 | 50.08 | 50.00 | 50.04 | 10,597,107 | -0.15(-0.30%) |
Feb 07, 2022 | 50.14 | 50.21 | 50.07 | 50.19 | 9,623,775 | -0.13(-0.26%) |
Feb 04, 2022 | 50.36 | 50.37 | 50.24 | 50.32 | 2,722,524 | -0.19(-0.37%) |
Feb 03, 2022 | 50.57 | 50.47 | 50.51 | 2,817,656 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.80 | 50.90 | 50.80 | 50.83 | 2,551,983 | +0.04(+0.07%) |
Feb 01, 2022 | 50.88 | 50.88 | 50.72 | 50.80 | 3,848,217 | -0.04(-0.08%) |
Jan 31, 2022 | 50.85 | 50.84 | 3,542,595 | -0.19(-0.37%) | ||
Jan 28, 2022 | 50.94 | 51.04 | 50.93 | 51.02 | 2,217,870 | +0.04(+0.07%) |
Jan 27, 2022 | 50.98 | 51.04 | 50.98 | 50.99 | 2,408,091 | +0.11(+0.22%) |
Jan 26, 2022 | 51.01 | 51.05 | 50.87 | 50.87 | 3,158,783 | -0.18(-0.35%) |
Jan 25, 2022 | 51.12 | 51.16 | 51.05 | 51.05 | 2,575,016 | -0.13(-0.26%) |
Jan 24, 2022 | 51.18 | 51.23 | 51.15 | 51.18 | 2,841,695 | +0.01(+0.02%) |
Jan 21, 2022 | 51.19 | 51.23 | 51.15 | 51.17 | 3,022,601 | +0.10(+0.20%) |
Jan 20, 2022 | 51.06 | 51.08 | 51.04 | 51.07 | 2,240,246 | +0.14(+0.28%) |
Jan 19, 2022 | 50.92 | 50.96 | 50.90 | 50.93 | 2,806,767 | +0.00(+0.00%) |
Jan 18, 2022 | 50.99 | 51.03 | 50.89 | 50.93 | 4,563,796 | -0.25(-0.49%) |
Jan 14, 2022 | 51.18 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.27 | 51.33 | 51.24 | 51.31 | 4,032,740 | +0.08(+0.16%) |
Jan 12, 2022 | 51.27 | 51.29 | 51.20 | 51.23 | 8,457,257 | +0.07(+0.13%) |
Jan 11, 2022 | 51.10 | 51.16 | 51.09 | 51.16 | 3,376,350 | +0.02(+0.04%) |
Jan 10, 2022 | 51.09 | 51.16 | 51.07 | 51.14 | 3,074,985 | -0.05(-0.09%) |
Jan 07, 2022 | 51.23 | 51.23 | 51.12 | 51.19 | 2,675,985 | +0.01(+0.02%) |
Jan 06, 2022 | 51.19 | 51.20 | 51.14 | 51.18 | 3,306,459 | -0.11(-0.22%) |
Jan 05, 2022 | 51.35 | 51.38 | 51.27 | 51.29 | 3,835,030 | -0.10(-0.20%) |
Jan 04, 2022 | 51.39 | 51.43 | 51.34 | 51.40 | 3,313,718 | -0.01(-0.02%) |