Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.09 | 49.21 | 49.06 | 49.18 | 2,650,266 | +0.32(+0.65%) |
Mar 30, 2022 | 48.73 | 48.88 | 48.72 | 48.86 | 2,580,499 | -0.02(-0.04%) |
Mar 29, 2022 | 48.78 | 48.91 | 48.77 | 48.88 | 2,813,524 | -0.08(-0.15%) |
Mar 28, 2022 | 48.91 | 48.99 | 48.89 | 48.95 | 3,231,772 | -0.03(-0.06%) |
Mar 25, 2022 | 49.08 | 49.10 | 48.95 | 48.98 | 2,264,542 | -0.19(-0.38%) |
Mar 24, 2022 | 49.16 | 49.19 | 49.12 | 49.17 | 2,027,326 | -0.08(-0.15%) |
Mar 23, 2022 | 49.14 | 49.25 | 49.10 | 49.24 | 2,331,471 | +0.08(+0.17%) |
Mar 22, 2022 | 49.19 | 49.22 | 49.14 | 49.16 | 2,176,351 | -0.17(-0.34%) |
Mar 21, 2022 | 49.34 | 49.36 | 49.26 | 49.33 | 2,472,426 | -0.22(-0.44%) |
Mar 18, 2022 | 49.48 | 49.55 | 49.46 | 49.54 | 2,329,641 | +0.07(+0.15%) |
Mar 17, 2022 | 49.42 | 49.52 | 49.39 | 49.47 | 3,436,930 | +0.08(+0.15%) |
Mar 16, 2022 | 49.33 | 49.39 | 49.21 | 49.39 | 2,383,307 | +0.01(+0.02%) |
Mar 15, 2022 | 49.42 | 49.48 | 49.38 | 49.38 | 2,440,876 | +0.04(+0.08%) |
Mar 14, 2022 | 49.47 | 49.53 | 49.31 | 49.34 | 2,354,821 | -0.38(-0.75%) |
Mar 11, 2022 | 49.59 | 49.73 | 49.58 | 49.72 | 1,951,228 | +0.08(+0.17%) |
Mar 10, 2022 | 49.63 | 49.54 | 49.63 | 3,035,124 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.86 | 49.92 | 49.79 | 49.85 | 2,544,826 | -0.18(-0.36%) |
Mar 08, 2022 | 50.10 | 50.20 | 50.02 | 50.03 | 2,776,066 | -0.50(-0.98%) |
Mar 07, 2022 | 50.50 | 50.53 | 50.36 | 50.53 | 2,759,035 | -0.17(-0.33%) |
Mar 04, 2022 | 50.57 | 50.71 | 50.57 | 50.69 | 2,168,394 | +0.40(+0.80%) |
Mar 03, 2022 | 50.18 | 50.34 | 50.17 | 50.29 | 6,389,535 | -0.15(-0.30%) |
Mar 02, 2022 | 50.60 | 50.62 | 50.40 | 50.44 | 3,178,137 | -0.41(-0.81%) |
Mar 01, 2022 | 50.54 | 50.88 | 50.54 | 50.85 | 3,680,197 | +0.56(+1.11%) |
Feb 28, 2022 | 50.04 | 50.30 | 50.04 | 50.30 | 2,717,218 | +0.34(+0.68%) |
Feb 25, 2022 | 49.99 | 49.96 | 49.89 | 49.96 | 2,700,988 | -0.07(-0.13%) |
Feb 24, 2022 | 50.06 | 50.10 | 49.98 | 50.02 | 3,200,351 | +0.04(+0.08%) |
Feb 23, 2022 | 49.96 | 50.00 | 49.92 | 49.99 | 3,257,419 | -0.02(-0.04%) |
Feb 22, 2022 | 49.91 | 50.02 | 49.91 | 50.01 | 3,814,709 | -0.22(-0.43%) |
Feb 18, 2022 | 50.22 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.96 | 50.09 | 49.96 | 50.06 | 2,677,864 | +0.08(+0.17%) |
Feb 16, 2022 | 49.97 | 49.99 | 49.89 | 49.98 | 3,695,108 | +0.10(+0.21%) |
Feb 15, 2022 | 49.85 | 49.88 | 49.82 | 49.87 | 4,880,663 | -0.01(-0.02%) |
Feb 14, 2022 | 49.92 | 50.01 | 49.80 | 49.88 | 6,704,543 | -0.25(-0.50%) |
Feb 11, 2022 | 50.00 | 50.16 | 49.85 | 50.14 | 4,474,643 | +0.22(+0.45%) |
Feb 10, 2022 | 50.10 | 50.12 | 49.87 | 49.91 | 5,273,397 | -0.36(-0.71%) |
Feb 09, 2022 | 50.24 | 50.33 | 50.21 | 50.27 | 8,131,582 | +0.13(+0.26%) |
Feb 08, 2022 | 50.11 | 50.17 | 50.10 | 50.14 | 10,576,136 | -0.15(-0.30%) |
Feb 07, 2022 | 50.24 | 50.31 | 50.17 | 50.29 | 9,604,730 | -0.13(-0.26%) |
Feb 04, 2022 | 50.46 | 50.47 | 50.34 | 50.42 | 2,717,136 | -0.19(-0.37%) |
Feb 03, 2022 | 50.67 | 50.57 | 50.61 | 2,812,080 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.91 | 51.00 | 50.91 | 50.93 | 2,546,932 | +0.04(+0.07%) |
Feb 01, 2022 | 50.98 | 50.98 | 50.82 | 50.90 | 3,840,601 | -0.04(-0.08%) |
Jan 31, 2022 | 50.95 | 50.94 | 3,535,584 | -0.19(-0.37%) | ||
Jan 28, 2022 | 51.04 | 51.14 | 51.03 | 51.12 | 2,213,481 | +0.04(+0.07%) |
Jan 27, 2022 | 51.08 | 51.14 | 51.08 | 51.09 | 2,403,326 | +0.11(+0.22%) |
Jan 26, 2022 | 51.11 | 51.15 | 50.97 | 50.97 | 3,152,532 | -0.18(-0.35%) |
Jan 25, 2022 | 51.22 | 51.26 | 51.15 | 51.15 | 2,569,920 | -0.13(-0.26%) |
Jan 24, 2022 | 51.28 | 51.33 | 51.26 | 51.28 | 2,836,071 | +0.01(+0.02%) |
Jan 21, 2022 | 51.29 | 51.33 | 51.25 | 51.27 | 3,016,619 | +0.10(+0.20%) |
Jan 20, 2022 | 51.16 | 51.18 | 51.14 | 51.17 | 2,235,813 | +0.14(+0.28%) |
Jan 19, 2022 | 51.02 | 51.06 | 51.00 | 51.03 | 2,801,213 | +0.00(+0.00%) |
Jan 18, 2022 | 51.09 | 51.13 | 50.99 | 51.03 | 4,554,765 | -0.25(-0.49%) |
Jan 14, 2022 | 51.28 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.37 | 51.43 | 51.34 | 51.41 | 4,024,759 | +0.08(+0.16%) |
Jan 12, 2022 | 51.38 | 51.40 | 51.31 | 51.33 | 8,440,521 | +0.07(+0.13%) |
Jan 11, 2022 | 51.20 | 51.26 | 51.19 | 51.26 | 3,369,668 | +0.02(+0.04%) |
Jan 10, 2022 | 51.19 | 51.26 | 51.17 | 51.25 | 3,068,899 | -0.05(-0.09%) |
Jan 07, 2022 | 51.33 | 51.33 | 51.22 | 51.29 | 2,670,689 | +0.01(+0.02%) |
Jan 06, 2022 | 51.29 | 51.30 | 51.25 | 51.28 | 3,299,915 | -0.11(-0.22%) |
Jan 05, 2022 | 51.45 | 51.48 | 51.38 | 51.40 | 3,827,441 | -0.10(-0.20%) |
Jan 04, 2022 | 51.49 | 51.53 | 51.44 | 51.50 | 3,307,160 | -0.01(-0.02%) |