Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.56 | 43.74 | 43.43 | 43.46 | 74,819 | -0.38(-0.88%) |
Apr 28, 2022 | 43.67 | 43.85 | 43.64 | 43.85 | 28,731 | +0.05(+0.12%) |
Apr 27, 2022 | 44.10 | 44.10 | 43.79 | 43.80 | 337,450 | -0.34(-0.78%) |
Apr 26, 2022 | 44.33 | 44.33 | 44.09 | 44.14 | 18,601 | +0.00(+0.01%) |
Apr 25, 2022 | 43.91 | 44.19 | 43.91 | 44.13 | 35,391 | +0.40(+0.92%) |
Apr 22, 2022 | 43.68 | 43.93 | 43.63 | 43.73 | 52,261 | -0.05(-0.11%) |
Apr 21, 2022 | 44.09 | 44.09 | 43.68 | 43.78 | 48,811 | -0.38(-0.85%) |
Apr 20, 2022 | 44.02 | 44.25 | 44.01 | 44.16 | 78,476 | +0.41(+0.93%) |
Apr 19, 2022 | 43.91 | 43.97 | 43.75 | 43.75 | 41,668 | -0.38(-0.87%) |
Apr 18, 2022 | 44.31 | 44.35 | 44.09 | 44.13 | 53,723 | -0.27(-0.60%) |
Apr 14, 2022 | 44.76 | 44.76 | 44.39 | 44.40 | 43,475 | -0.42(-0.94%) |
Apr 13, 2022 | 44.72 | 44.85 | 44.70 | 44.83 | 47,808 | +0.18(+0.39%) |
Apr 12, 2022 | 44.83 | 44.95 | 44.64 | 44.65 | 63,357 | +0.09(+0.20%) |
Apr 11, 2022 | 44.69 | 44.71 | 44.33 | 44.56 | 95,451 | -0.40(-0.88%) |
Apr 08, 2022 | 44.99 | 45.07 | 44.87 | 44.96 | 106,182 | -0.34(-0.74%) |
Apr 07, 2022 | 45.43 | 45.47 | 45.23 | 45.29 | 37,615 | -0.20(-0.44%) |
Apr 06, 2022 | 45.21 | 45.65 | 45.21 | 45.49 | 47,835 | -0.19(-0.42%) |
Apr 05, 2022 | 46.21 | 46.25 | 45.67 | 45.69 | 32,509 | -0.69(-1.48%) |
Apr 04, 2022 | 46.45 | 46.45 | 45.96 | 46.37 | 41,717 | +0.15(+0.32%) |
Apr 01, 2022 | 45.90 | 46.35 | 45.77 | 46.23 | 91,073 | +0.11(+0.25%) |
Mar 31, 2022 | 46.20 | 46.32 | 46.11 | 46.11 | 39,644 | -0.09(-0.20%) |
Mar 30, 2022 | 45.99 | 46.20 | 45.98 | 46.20 | 20,319 | +0.12(+0.25%) |
Mar 29, 2022 | 46.05 | 46.09 | 45.89 | 46.09 | 29,953 | +0.32(+0.70%) |
Mar 28, 2022 | 45.70 | 45.82 | 45.58 | 45.77 | 31,979 | +0.18(+0.39%) |
Mar 25, 2022 | 45.71 | 45.72 | 45.46 | 45.59 | 55,741 | -0.29(-0.63%) |
Mar 24, 2022 | 45.52 | 46.05 | 45.51 | 45.88 | 86,804 | +0.02(+0.04%) |
Mar 23, 2022 | 45.75 | 45.90 | 45.69 | 45.86 | 29,802 | +0.14(+0.30%) |
Mar 22, 2022 | 45.71 | 45.79 | 45.67 | 45.72 | 46,834 | -0.15(-0.32%) |
Mar 21, 2022 | 46.08 | 46.14 | 45.84 | 45.87 | 36,690 | -0.54(-1.16%) |
Mar 18, 2022 | 46.20 | 46.46 | 46.20 | 46.41 | 51,605 | +0.11(+0.25%) |
Mar 17, 2022 | 46.08 | 46.35 | 46.06 | 46.30 | 44,282 | +0.41(+0.89%) |
Mar 16, 2022 | 45.80 | 45.89 | 45.37 | 45.89 | 250,621 | +0.42(+0.93%) |
Mar 15, 2022 | 45.51 | 45.58 | 45.20 | 45.47 | 946,644 | +0.15(+0.34%) |
Mar 14, 2022 | 45.53 | 45.53 | 45.31 | 45.31 | 103,349 | -0.55(-1.20%) |
Mar 11, 2022 | 45.90 | 45.95 | 45.84 | 45.86 | 421,391 | -0.03(-0.06%) |
Mar 10, 2022 | 45.98 | 45.98 | 45.75 | 45.89 | 76,815 | -0.44(-0.94%) |
Mar 09, 2022 | 46.29 | 46.44 | 46.28 | 46.32 | 33,447 | +0.07(+0.15%) |
Mar 08, 2022 | 46.26 | 46.38 | 45.94 | 46.25 | 74,659 | -0.25(-0.54%) |
Mar 07, 2022 | 46.81 | 46.88 | 46.32 | 46.51 | 74,039 | -0.52(-1.10%) |
Mar 04, 2022 | 47.27 | 47.38 | 47.02 | 47.03 | 112,425 | -0.00(-0.00%) |
Mar 03, 2022 | 46.98 | 47.10 | 46.94 | 47.03 | 58,067 | +0.17(+0.36%) |
Mar 02, 2022 | 47.20 | 47.24 | 46.86 | 46.86 | 89,005 | -0.61(-1.28%) |
Mar 01, 2022 | 47.43 | 47.73 | 47.43 | 47.47 | 22,749 | +0.14(+0.31%) |
Feb 28, 2022 | 47.07 | 47.44 | 47.07 | 47.32 | 40,732 | +0.41(+0.88%) |
Feb 25, 2022 | 46.78 | 46.91 | 46.81 | 46.91 | 33,647 | +0.18(+0.39%) |
Feb 24, 2022 | 46.54 | 46.74 | 46.54 | 46.73 | 82,511 | +0.16(+0.35%) |
Feb 23, 2022 | 46.85 | 46.85 | 46.57 | 46.57 | 66,096 | -0.38(-0.81%) |
Feb 22, 2022 | 46.86 | 46.95 | 46.86 | 46.95 | 94,336 | -0.01(-0.02%) |
Feb 18, 2022 | 46.96 | 0 | +0.06(+0.12%) | |||
Feb 17, 2022 | 46.88 | 47.02 | 46.81 | 46.90 | 95,226 | +0.05(+0.10%) |
Feb 16, 2022 | 46.91 | 46.91 | 46.68 | 46.86 | 63,134 | +0.04(+0.09%) |
Feb 15, 2022 | 46.98 | 47.03 | 46.81 | 46.82 | 33,735 | -0.19(-0.41%) |
Feb 14, 2022 | 47.13 | 47.19 | 47.00 | 47.01 | 103,369 | -0.32(-0.68%) |
Feb 11, 2022 | 47.16 | 47.42 | 47.01 | 47.33 | 117,059 | +0.22(+0.46%) |
Feb 10, 2022 | 47.39 | 47.49 | 46.97 | 47.11 | 79,286 | -0.53(-1.11%) |
Feb 09, 2022 | 47.66 | 47.81 | 47.63 | 47.64 | 179,466 | +0.14(+0.29%) |
Feb 08, 2022 | 47.61 | 47.72 | 47.45 | 47.50 | 81,859 | -0.18(-0.38%) |
Feb 07, 2022 | 47.52 | 47.71 | 47.52 | 47.68 | 44,164 | +0.11(+0.23%) |
Feb 04, 2022 | 47.53 | 47.65 | 47.50 | 47.58 | 82,902 | -0.46(-0.96%) |
Feb 03, 2022 | 47.98 | 48.12 | 48.04 | 62,110 | -0.32(-0.67%) | |
Feb 02, 2022 | 48.44 | 48.55 | 48.33 | 48.36 | 72,112 | +0.04(+0.09%) |