Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.34 | 46.34 | 45.35 | 45.35 | 21,680 | -0.86(-1.87%) |
Apr 28, 2022 | 45.78 | 46.33 | 45.76 | 46.21 | 13,243 | +1.54(+3.46%) |
Apr 27, 2022 | 44.59 | 44.82 | 44.59 | 44.67 | 45,367 | +0.48(+1.10%) |
Apr 26, 2022 | 44.47 | 44.47 | 44.18 | 44.18 | 25,225 | -1.03(-2.29%) |
Apr 25, 2022 | 44.95 | 45.25 | 44.66 | 45.22 | 14,101 | +0.08(+0.17%) |
Apr 22, 2022 | 45.67 | 45.71 | 45.14 | 45.14 | 11,025 | -0.60(-1.32%) |
Apr 21, 2022 | 46.49 | 46.49 | 45.74 | 45.74 | 5,045 | -0.09(-0.20%) |
Apr 20, 2022 | 45.95 | 45.98 | 45.83 | 45.84 | 5,888 | -0.02(-0.04%) |
Apr 19, 2022 | 45.42 | 45.86 | 45.42 | 45.86 | 2,601 | +0.69(+1.54%) |
Apr 18, 2022 | 45.15 | 45.16 | 45.15 | 45.16 | 1,105 | -0.20(-0.44%) |
Apr 14, 2022 | 45.60 | 45.60 | 45.36 | 45.36 | 1,185 | +0.03(+0.07%) |
Apr 13, 2022 | 45.32 | 45.36 | 45.31 | 45.33 | 3,142 | +0.66(+1.47%) |
Apr 12, 2022 | 44.98 | 44.98 | 44.53 | 44.67 | 3,420 | -0.53(-1.16%) |
Apr 11, 2022 | 45.37 | 45.50 | 45.20 | 45.20 | 3,124 | -0.30(-0.67%) |
Apr 08, 2022 | 45.69 | 45.69 | 45.50 | 45.50 | 1,694 | -0.12(-0.26%) |
Apr 07, 2022 | 45.48 | 45.79 | 45.32 | 45.62 | 7,978 | -0.12(-0.25%) |
Apr 06, 2022 | 45.79 | 45.85 | 45.57 | 45.74 | 6,760 | -0.59(-1.27%) |
Apr 05, 2022 | 46.49 | 46.49 | 46.22 | 46.33 | 20,601 | -0.87(-1.83%) |
Apr 04, 2022 | 47.03 | 47.23 | 47.03 | 47.19 | 3,669 | +0.44(+0.94%) |
Apr 01, 2022 | 46.83 | 46.83 | 46.47 | 46.75 | 11,279 | +0.66(+1.43%) |
Mar 31, 2022 | 46.58 | 46.64 | 46.09 | 46.09 | 18,559 | -0.64(-1.37%) |
Mar 30, 2022 | 47.02 | 47.04 | 46.55 | 46.73 | 111,136 | -0.83(-1.74%) |
Mar 29, 2022 | 47.58 | 47.58 | 47.17 | 47.56 | 11,513 | +0.53(+1.12%) |
Mar 28, 2022 | 46.89 | 47.03 | 46.77 | 47.03 | 16,988 | -0.09(-0.20%) |
Mar 25, 2022 | 47.01 | 47.12 | 46.93 | 47.12 | 8,005 | -0.07(-0.14%) |
Mar 24, 2022 | 47.10 | 47.19 | 47.10 | 47.19 | 1,688 | +0.88(+1.91%) |
Mar 23, 2022 | 46.43 | 46.55 | 46.31 | 46.31 | 14,106 | -0.14(-0.31%) |
Mar 22, 2022 | 46.40 | 46.48 | 46.30 | 46.45 | 74,270 | +0.81(+1.78%) |
Mar 21, 2022 | 45.94 | 45.99 | 45.64 | 45.64 | 15,673 | -0.11(-0.25%) |
Mar 18, 2022 | 45.28 | 45.81 | 45.28 | 45.75 | 4,415 | +0.78(+1.74%) |
Mar 17, 2022 | 44.74 | 44.97 | 44.65 | 44.97 | 4,833 | +0.42(+0.94%) |
Mar 16, 2022 | 44.21 | 44.56 | 44.17 | 44.56 | 915 | +1.01(+2.33%) |
Mar 15, 2022 | 42.95 | 43.54 | 42.94 | 43.54 | 7,163 | +0.68(+1.60%) |
Mar 14, 2022 | 42.99 | 43.05 | 42.63 | 42.86 | 17,802 | +0.47(+1.11%) |
Mar 11, 2022 | 43.09 | 43.09 | 42.39 | 42.39 | 17,938 | -0.24(-0.56%) |
Mar 10, 2022 | 42.65 | 42.48 | 42.62 | 19,271 | -0.04(-0.09%) | |
Mar 09, 2022 | 42.27 | 42.70 | 42.27 | 42.66 | 1,366 | +1.09(+2.63%) |
Mar 08, 2022 | 41.69 | 41.72 | 41.36 | 41.57 | 3,538 | -0.41(-0.99%) |
Mar 07, 2022 | 42.71 | 42.71 | 41.98 | 41.98 | 7,082 | -1.34(-3.08%) |
Mar 04, 2022 | 43.36 | 43.40 | 43.13 | 43.32 | 2,707 | -0.79(-1.79%) |
Mar 03, 2022 | 44.44 | 44.44 | 43.99 | 44.11 | 8,151 | -0.22(-0.49%) |
Mar 02, 2022 | 44.18 | 44.44 | 44.05 | 44.32 | 8,764 | +0.34(+0.76%) |
Mar 01, 2022 | 44.53 | 44.53 | 43.92 | 43.99 | 15,620 | -0.73(-1.63%) |
Feb 28, 2022 | 44.66 | 45.05 | 44.49 | 44.72 | 5,549 | -0.57(-1.27%) |
Feb 25, 2022 | 44.79 | 45.29 | 44.86 | 45.29 | 6,639 | +1.09(+2.46%) |
Feb 24, 2022 | 43.41 | 44.20 | 43.25 | 44.20 | 9,306 | -0.14(-0.32%) |
Feb 23, 2022 | 44.73 | 44.74 | 44.27 | 44.34 | 6,957 | -0.45(-1.01%) |
Feb 22, 2022 | 44.97 | 45.00 | 44.63 | 44.79 | 8,801 | -0.33(-0.72%) |
Feb 18, 2022 | 45.12 | 0 | -0.05(-0.12%) | |||
Feb 17, 2022 | 45.51 | 45.55 | 45.17 | 45.17 | 2,387 | -0.89(-1.94%) |
Feb 16, 2022 | 45.82 | 46.13 | 45.74 | 46.07 | 15,008 | -0.06(-0.12%) |
Feb 15, 2022 | 45.99 | 46.12 | 45.99 | 46.12 | 1,940 | +0.56(+1.23%) |
Feb 14, 2022 | 45.58 | 45.60 | 45.37 | 45.56 | 7,309 | +0.00(+0.00%) |
Feb 11, 2022 | 46.16 | 46.21 | 45.56 | 45.56 | 19,104 | -0.55(-1.19%) |
Feb 10, 2022 | 46.11 | 46.56 | 46.04 | 46.11 | 23,606 | -0.49(-1.05%) |
Feb 09, 2022 | 46.51 | 46.67 | 46.48 | 46.60 | 11,474 | +0.62(+1.35%) |
Feb 08, 2022 | 45.74 | 46.08 | 45.74 | 45.98 | 9,078 | +0.35(+0.76%) |
Feb 07, 2022 | 45.68 | 45.87 | 45.59 | 45.63 | 4,578 | +0.08(+0.19%) |
Feb 04, 2022 | 45.43 | 45.74 | 45.40 | 45.55 | 19,764 | +0.44(+0.98%) |
Feb 03, 2022 | 45.44 | 45.10 | 45.10 | 19,019 | -0.75(-1.64%) | |
Feb 02, 2022 | 45.88 | 45.88 | 45.66 | 45.86 | 15,767 | +0.56(+1.24%) |