Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.37 | 43.48 | 43.02 | 43.02 | 52,425 | -0.47(-1.08%) |
Apr 28, 2022 | 43.38 | 43.60 | 43.25 | 43.49 | 35,748 | +0.16(+0.37%) |
Apr 27, 2022 | 43.33 | 43.64 | 43.33 | 43.33 | 30,725 | -0.28(-0.64%) |
Apr 26, 2022 | 43.81 | 43.81 | 43.60 | 43.60 | 27,922 | -0.20(-0.46%) |
Apr 25, 2022 | 43.57 | 43.81 | 43.51 | 43.81 | 67,391 | +0.24(+0.55%) |
Apr 22, 2022 | 43.99 | 43.99 | 43.48 | 43.57 | 31,009 | -0.16(-0.36%) |
Apr 21, 2022 | 44.05 | 44.14 | 43.73 | 43.73 | 25,851 | -0.26(-0.60%) |
Apr 20, 2022 | 44.08 | 44.11 | 43.94 | 43.99 | 33,074 | +0.08(+0.18%) |
Apr 19, 2022 | 43.94 | 43.95 | 43.78 | 43.91 | 43,801 | -0.05(-0.12%) |
Apr 18, 2022 | 43.99 | 44.02 | 43.83 | 43.97 | 54,305 | -0.01(-0.02%) |
Apr 14, 2022 | 44.29 | 44.29 | 43.86 | 43.97 | 25,179 | -0.22(-0.50%) |
Apr 13, 2022 | 44.15 | 44.27 | 44.13 | 44.20 | 71,183 | +0.13(+0.28%) |
Apr 12, 2022 | 44.01 | 44.30 | 43.95 | 44.07 | 69,538 | +0.38(+0.87%) |
Apr 11, 2022 | 44.04 | 44.12 | 43.68 | 43.69 | 73,233 | -0.41(-0.94%) |
Apr 08, 2022 | 44.10 | 44.25 | 44.10 | 44.11 | 30,807 | -0.19(-0.44%) |
Apr 07, 2022 | 44.40 | 44.40 | 44.30 | 44.30 | 17,271 | -0.10(-0.22%) |
Apr 06, 2022 | 44.80 | 44.80 | 44.31 | 44.40 | 26,992 | -0.33(-0.73%) |
Apr 05, 2022 | 45.18 | 45.23 | 44.72 | 44.72 | 122,096 | -0.51(-1.13%) |
Apr 04, 2022 | 44.99 | 45.23 | 44.93 | 45.23 | 27,898 | +0.27(+0.61%) |
Apr 01, 2022 | 45.00 | 45.00 | 44.75 | 44.96 | 34,261 | +0.04(+0.10%) |
Mar 31, 2022 | 45.17 | 45.17 | 44.92 | 44.92 | 42,547 | -0.06(-0.14%) |
Mar 30, 2022 | 45.12 | 45.12 | 44.97 | 44.98 | 33,143 | -0.12(-0.27%) |
Mar 29, 2022 | 44.82 | 45.23 | 44.67 | 45.10 | 46,222 | +0.58(+1.29%) |
Mar 28, 2022 | 44.34 | 44.60 | 44.34 | 44.53 | 38,664 | +0.11(+0.26%) |
Mar 25, 2022 | 44.75 | 44.75 | 44.35 | 44.41 | 38,296 | -0.18(-0.41%) |
Mar 24, 2022 | 44.65 | 44.69 | 44.53 | 44.60 | 25,654 | -0.05(-0.12%) |
Mar 23, 2022 | 44.68 | 44.78 | 44.65 | 44.65 | 22,879 | -0.15(-0.33%) |
Mar 22, 2022 | 44.66 | 44.80 | 44.57 | 44.80 | 51,215 | +0.20(+0.45%) |
Mar 21, 2022 | 44.99 | 45.04 | 44.55 | 44.60 | 48,787 | -0.51(-1.13%) |
Mar 18, 2022 | 44.93 | 45.11 | 44.83 | 45.10 | 34,661 | +0.14(+0.31%) |
Mar 17, 2022 | 44.66 | 44.99 | 44.66 | 44.96 | 38,920 | +0.25(+0.57%) |
Mar 16, 2022 | 44.15 | 44.71 | 44.15 | 44.71 | 57,035 | +0.62(+1.41%) |
Mar 15, 2022 | 43.74 | 44.29 | 43.74 | 44.09 | 32,582 | +0.31(+0.70%) |
Mar 14, 2022 | 44.18 | 44.25 | 43.66 | 43.78 | 52,902 | -0.47(-1.07%) |
Mar 11, 2022 | 44.67 | 44.69 | 44.25 | 44.25 | 21,551 | -0.33(-0.75%) |
Mar 10, 2022 | 44.79 | 44.85 | 44.57 | 44.59 | 31,477 | -0.33(-0.74%) |
Mar 09, 2022 | 44.84 | 45.03 | 44.81 | 44.92 | 29,471 | +0.30(+0.67%) |
Mar 08, 2022 | 44.82 | 44.94 | 44.62 | 44.62 | 62,715 | -0.13(-0.29%) |
Mar 07, 2022 | 45.03 | 45.17 | 44.72 | 44.75 | 47,894 | -0.45(-0.99%) |
Mar 04, 2022 | 45.45 | 45.45 | 45.18 | 45.20 | 21,685 | -0.29(-0.64%) |
Mar 03, 2022 | 45.71 | 45.71 | 45.49 | 45.49 | 34,566 | -0.13(-0.28%) |
Mar 02, 2022 | 45.45 | 45.63 | 45.40 | 45.62 | 33,125 | +0.22(+0.48%) |
Mar 01, 2022 | 45.67 | 45.87 | 45.40 | 45.40 | 75,862 | -0.13(-0.29%) |
Feb 28, 2022 | 45.38 | 45.67 | 45.25 | 45.53 | 38,654 | +0.02(+0.05%) |
Feb 25, 2022 | 45.29 | 45.59 | 45.38 | 45.51 | 70,399 | +0.35(+0.77%) |
Feb 24, 2022 | 44.65 | 45.17 | 44.61 | 45.17 | 130,931 | +0.25(+0.56%) |
Feb 23, 2022 | 45.09 | 45.18 | 44.91 | 44.91 | 42,546 | -0.13(-0.29%) |
Feb 22, 2022 | 45.18 | 45.18 | 45.00 | 45.05 | 32,652 | -0.06(-0.13%) |
Feb 18, 2022 | 45.10 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 45.31 | 45.31 | 45.04 | 45.05 | 45,069 | -0.25(-0.56%) |
Feb 16, 2022 | 45.04 | 45.30 | 45.01 | 45.30 | 82,491 | +0.26(+0.58%) |
Feb 15, 2022 | 45.03 | 45.15 | 45.03 | 45.04 | 35,459 | +0.00(+0.00%) |
Feb 14, 2022 | 45.05 | 45.14 | 44.81 | 45.04 | 82,745 | -0.05(-0.12%) |
Feb 11, 2022 | 45.35 | 45.47 | 45.01 | 45.09 | 94,133 | -0.24(-0.54%) |
Feb 10, 2022 | 45.79 | 45.83 | 45.29 | 45.33 | 84,705 | -0.57(-1.24%) |
Feb 09, 2022 | 45.89 | 46.03 | 45.86 | 45.90 | 57,541 | +0.26(+0.57%) |
Feb 08, 2022 | 45.81 | 45.88 | 45.62 | 45.64 | 20,185 | -0.13(-0.29%) |
Feb 07, 2022 | 45.62 | 45.78 | 45.62 | 45.77 | 103,092 | +0.04(+0.10%) |
Feb 04, 2022 | 46.53 | 46.53 | 45.53 | 45.73 | 41,889 | -0.27(-0.59%) |
Feb 03, 2022 | 46.17 | 46.27 | 45.97 | 46.00 | 74,050 | -0.43(-0.92%) |
Feb 02, 2022 | 46.41 | 46.43 | 46.23 | 46.43 | 105,827 | +0.10(+0.23%) |