Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.97 | 42.06 | 41.95 | 41.98 | 9,557 | -0.14(-0.34%) |
Apr 28, 2022 | 42.17 | 42.22 | 42.11 | 42.13 | 8,922 | -0.16(-0.38%) |
Apr 27, 2022 | 42.36 | 42.36 | 42.29 | 42.29 | 5,058 | -0.12(-0.27%) |
Apr 26, 2022 | 42.40 | 42.40 | 42.29 | 42.40 | 8,056 | +0.11(+0.26%) |
Apr 25, 2022 | 42.14 | 42.29 | 42.05 | 42.29 | 9,469 | +0.36(+0.86%) |
Apr 22, 2022 | 41.98 | 42.08 | 41.80 | 41.93 | 57,532 | -0.03(-0.07%) |
Apr 21, 2022 | 42.22 | 42.22 | 41.96 | 41.96 | 7,397 | -0.32(-0.76%) |
Apr 20, 2022 | 42.11 | 42.29 | 42.11 | 42.28 | 7,364 | +0.25(+0.59%) |
Apr 19, 2022 | 42.24 | 42.24 | 42.03 | 42.03 | 11,057 | -0.32(-0.76%) |
Apr 18, 2022 | 42.68 | 42.68 | 42.34 | 42.36 | 21,399 | -0.13(-0.30%) |
Apr 14, 2022 | 42.73 | 42.73 | 42.45 | 42.48 | 28,544 | -0.20(-0.46%) |
Apr 13, 2022 | 42.79 | 42.87 | 42.66 | 42.68 | 212,658 | -0.04(-0.08%) |
Apr 12, 2022 | 42.70 | 42.79 | 42.65 | 42.72 | 74,757 | +0.25(+0.59%) |
Apr 11, 2022 | 42.57 | 42.62 | 42.20 | 42.47 | 50,229 | -0.21(-0.50%) |
Apr 08, 2022 | 42.84 | 42.84 | 42.67 | 42.68 | 23,746 | -0.22(-0.52%) |
Apr 07, 2022 | 43.00 | 43.05 | 42.90 | 42.90 | 14,379 | -0.10(-0.23%) |
Apr 06, 2022 | 42.95 | 43.11 | 42.94 | 43.00 | 521,121 | -0.19(-0.44%) |
Apr 05, 2022 | 43.52 | 43.55 | 43.16 | 43.19 | 32,555 | -0.35(-0.81%) |
Apr 04, 2022 | 43.53 | 43.56 | 43.48 | 43.54 | 277,336 | -0.02(-0.05%) |
Apr 01, 2022 | 43.39 | 43.61 | 43.39 | 43.56 | 15,197 | -0.11(-0.25%) |
Mar 31, 2022 | 43.68 | 43.73 | 43.63 | 43.67 | 281,761 | +0.07(+0.17%) |
Mar 30, 2022 | 43.56 | 43.65 | 43.48 | 43.60 | 15,814 | +0.10(+0.23%) |
Mar 29, 2022 | 43.40 | 43.50 | 43.36 | 43.50 | 12,760 | +0.24(+0.54%) |
Mar 28, 2022 | 43.27 | 43.28 | 43.21 | 43.26 | 12,700 | +0.01(+0.02%) |
Mar 25, 2022 | 43.45 | 43.45 | 43.20 | 43.26 | 15,260 | -0.25(-0.58%) |
Mar 24, 2022 | 43.52 | 43.56 | 43.44 | 43.51 | 9,237 | -0.17(-0.38%) |
Mar 23, 2022 | 43.63 | 43.67 | 43.56 | 43.67 | 4,788 | +0.10(+0.23%) |
Mar 22, 2022 | 43.59 | 43.61 | 43.57 | 43.57 | 12,407 | -0.15(-0.34%) |
Mar 21, 2022 | 44.07 | 44.07 | 43.70 | 43.72 | 13,114 | -0.37(-0.85%) |
Mar 18, 2022 | 44.17 | 44.17 | 44.04 | 44.09 | 5,467 | +0.11(+0.25%) |
Mar 17, 2022 | 44.04 | 44.04 | 43.96 | 43.98 | 3,222 | +0.09(+0.20%) |
Mar 16, 2022 | 43.90 | 43.93 | 43.68 | 43.90 | 8,788 | -0.02(-0.04%) |
Mar 15, 2022 | 43.96 | 44.02 | 43.90 | 43.91 | 11,567 | +0.06(+0.15%) |
Mar 14, 2022 | 44.03 | 44.03 | 43.85 | 43.85 | 13,637 | -0.41(-0.94%) |
Mar 11, 2022 | 44.27 | 44.31 | 44.24 | 44.27 | 10,658 | -0.08(-0.19%) |
Mar 10, 2022 | 44.41 | 44.41 | 44.27 | 44.35 | 9,366 | -0.22(-0.49%) |
Mar 09, 2022 | 44.48 | 44.57 | 44.48 | 44.56 | 14,336 | +0.02(+0.04%) |
Mar 08, 2022 | 44.57 | 44.61 | 44.51 | 44.55 | 12,536 | -0.26(-0.59%) |
Mar 07, 2022 | 44.79 | 44.84 | 44.78 | 44.81 | 8,100 | -0.16(-0.35%) |
Mar 04, 2022 | 45.09 | 45.09 | 44.97 | 44.97 | 5,788 | +0.12(+0.27%) |
Mar 03, 2022 | 44.79 | 44.85 | 44.77 | 44.85 | 6,424 | +0.16(+0.35%) |
Mar 02, 2022 | 44.96 | 44.96 | 44.69 | 44.69 | 4,511 | -0.45(-1.00%) |
Mar 01, 2022 | 44.98 | 45.21 | 44.98 | 45.14 | 6,624 | +0.26(+0.57%) |
Feb 28, 2022 | 44.71 | 44.89 | 44.71 | 44.89 | 5,753 | +0.23(+0.52%) |
Feb 25, 2022 | 44.59 | 44.66 | 44.58 | 44.66 | 2,739 | +0.06(+0.14%) |
Feb 24, 2022 | 44.53 | 44.65 | 44.53 | 44.59 | 4,485 | +0.03(+0.06%) |
Feb 23, 2022 | 44.64 | 44.64 | 44.56 | 44.56 | 13,229 | -0.14(-0.32%) |
Feb 22, 2022 | 44.77 | 44.77 | 44.66 | 44.71 | 8,284 | -0.04(-0.09%) |
Feb 18, 2022 | 44.75 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 44.67 | 44.74 | 44.67 | 44.72 | 18,375 | +0.12(+0.27%) |
Feb 16, 2022 | 44.58 | 44.64 | 44.56 | 44.60 | 3,212 | +0.01(+0.02%) |
Feb 15, 2022 | 44.59 | 44.60 | 44.55 | 44.59 | 6,765 | -0.06(-0.13%) |
Feb 14, 2022 | 44.66 | 44.66 | 44.61 | 44.65 | 6,266 | -0.15(-0.34%) |
Feb 11, 2022 | 44.75 | 44.80 | 44.60 | 44.80 | 96,421 | +0.18(+0.41%) |
Feb 10, 2022 | 44.84 | 44.84 | 44.62 | 44.62 | 9,467 | -0.40(-0.89%) |
Feb 09, 2022 | 45.03 | 45.03 | 44.98 | 45.02 | 8,826 | +0.04(+0.08%) |
Feb 08, 2022 | 45.00 | 45.02 | 44.98 | 44.98 | 3,526 | -0.10(-0.21%) |
Feb 07, 2022 | 45.07 | 45.08 | 45.01 | 45.08 | 23,338 | +0.01(+0.02%) |
Feb 04, 2022 | 45.20 | 45.20 | 45.07 | 45.07 | 5,665 | -0.25(-0.55%) |
Feb 03, 2022 | 45.31 | 45.33 | 45.30 | 45.32 | 4,822 | -0.18(-0.39%) |
Feb 02, 2022 | 45.40 | 45.51 | 45.40 | 45.50 | 89,964 | +0.12(+0.25%) |