Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.91 | 43.06 | 42.84 | 42.88 | 383,488 | -0.14(-0.33%) |
Apr 28, 2022 | 42.89 | 43.02 | 42.77 | 43.02 | 68,416 | -0.34(-0.78%) |
Apr 27, 2022 | 43.40 | 43.51 | 43.30 | 43.36 | 85,727 | -0.37(-0.85%) |
Apr 26, 2022 | 43.90 | 43.90 | 43.67 | 43.72 | 66,790 | -0.02(-0.05%) |
Apr 25, 2022 | 43.83 | 43.90 | 43.74 | 43.74 | 81,351 | -0.06(-0.14%) |
Apr 22, 2022 | 44.00 | 44.00 | 43.77 | 43.80 | 54,691 | -0.33(-0.75%) |
Apr 21, 2022 | 44.51 | 44.51 | 44.08 | 44.13 | 116,768 | -0.34(-0.76%) |
Apr 20, 2022 | 44.42 | 44.57 | 44.37 | 44.47 | 120,781 | +0.53(+1.20%) |
Apr 19, 2022 | 44.05 | 44.06 | 43.93 | 43.94 | 104,864 | -0.36(-0.82%) |
Apr 18, 2022 | 44.49 | 44.50 | 44.28 | 44.31 | 64,195 | -0.22(-0.50%) |
Apr 14, 2022 | 44.75 | 44.75 | 44.44 | 44.53 | 76,734 | -0.32(-0.71%) |
Apr 13, 2022 | 44.65 | 44.98 | 44.58 | 44.85 | 92,671 | +0.20(+0.45%) |
Apr 12, 2022 | 44.93 | 44.93 | 44.65 | 44.65 | 163,110 | -0.09(-0.20%) |
Apr 11, 2022 | 44.87 | 44.87 | 44.70 | 44.74 | 96,077 | -0.30(-0.67%) |
Apr 08, 2022 | 44.93 | 45.11 | 44.87 | 45.04 | 224,584 | -0.12(-0.27%) |
Apr 07, 2022 | 45.28 | 45.28 | 45.15 | 45.16 | 104,644 | -0.20(-0.44%) |
Apr 06, 2022 | 45.36 | 45.42 | 45.18 | 45.36 | 139,799 | -0.21(-0.46%) |
Apr 05, 2022 | 45.96 | 45.98 | 45.51 | 45.57 | 139,272 | -0.58(-1.26%) |
Apr 04, 2022 | 46.27 | 46.27 | 46.08 | 46.15 | 119,521 | -0.10(-0.22%) |
Apr 01, 2022 | 46.04 | 46.29 | 45.99 | 46.25 | 102,250 | -0.15(-0.32%) |
Mar 31, 2022 | 46.39 | 46.61 | 46.34 | 46.40 | 138,947 | +0.01(+0.02%) |
Mar 30, 2022 | 46.25 | 46.43 | 46.20 | 46.39 | 141,902 | +0.25(+0.54%) |
Mar 29, 2022 | 46.22 | 46.31 | 46.05 | 46.14 | 108,042 | +0.23(+0.50%) |
Mar 28, 2022 | 45.81 | 45.93 | 45.74 | 45.91 | 94,091 | -0.15(-0.33%) |
Mar 25, 2022 | 46.15 | 46.23 | 46.02 | 46.06 | 104,301 | -0.19(-0.41%) |
Mar 24, 2022 | 46.21 | 46.26 | 46.08 | 46.25 | 192,225 | -0.24(-0.52%) |
Mar 23, 2022 | 46.38 | 46.52 | 46.25 | 46.49 | 141,082 | +0.10(+0.22%) |
Mar 22, 2022 | 46.44 | 46.44 | 46.08 | 46.39 | 154,720 | -0.13(-0.28%) |
Mar 21, 2022 | 46.74 | 46.78 | 46.46 | 46.52 | 105,541 | -0.41(-0.87%) |
Mar 18, 2022 | 46.82 | 47.02 | 46.75 | 46.93 | 65,677 | -0.05(-0.11%) |
Mar 17, 2022 | 46.87 | 47.19 | 46.80 | 46.98 | 229,751 | +0.15(+0.32%) |
Mar 16, 2022 | 46.63 | 46.83 | 46.39 | 46.83 | 212,842 | +0.26(+0.56%) |
Mar 15, 2022 | 46.60 | 46.78 | 46.57 | 46.57 | 1,180,430 | +0.21(+0.45%) |
Mar 14, 2022 | 46.55 | 46.64 | 46.36 | 46.36 | 129,382 | -0.49(-1.04%) |
Mar 11, 2022 | 47.02 | 47.07 | 46.81 | 46.85 | 75,231 | -0.21(-0.45%) |
Mar 10, 2022 | 47.22 | 47.22 | 47.05 | 47.06 | 127,354 | -0.44(-0.93%) |
Mar 09, 2022 | 47.35 | 47.70 | 47.35 | 47.50 | 254,444 | +0.28(+0.59%) |
Mar 08, 2022 | 47.24 | 47.41 | 47.15 | 47.22 | 184,305 | -0.29(-0.61%) |
Mar 07, 2022 | 47.75 | 47.79 | 47.43 | 47.51 | 131,214 | -0.46(-0.96%) |
Mar 04, 2022 | 47.81 | 48.01 | 47.75 | 47.97 | 94,038 | +0.00(+0.00%) |
Mar 03, 2022 | 47.98 | 48.06 | 47.86 | 47.97 | 87,699 | -0.14(-0.29%) |
Mar 02, 2022 | 48.22 | 48.26 | 47.99 | 48.11 | 118,633 | -0.48(-0.99%) |
Mar 01, 2022 | 48.34 | 48.59 | 48.21 | 48.59 | 966,005 | +0.35(+0.72%) |
Feb 28, 2022 | 47.97 | 48.37 | 47.97 | 48.24 | 420,784 | +0.19(+0.40%) |
Feb 25, 2022 | 47.85 | 48.05 | 47.85 | 48.05 | 92,646 | +0.14(+0.29%) |
Feb 24, 2022 | 47.86 | 47.97 | 47.66 | 47.91 | 101,308 | -0.17(-0.35%) |
Feb 23, 2022 | 48.26 | 48.27 | 48.08 | 48.08 | 396,678 | -0.20(-0.41%) |
Feb 22, 2022 | 48.18 | 48.26 | 48.14 | 48.28 | 90,791 | -0.05(-0.10%) |
Feb 18, 2022 | 48.33 | 0 | -0.06(-0.12%) | |||
Feb 17, 2022 | 48.29 | 48.49 | 48.29 | 48.39 | 93,473 | -0.01(-0.02%) |
Feb 16, 2022 | 48.21 | 48.40 | 48.21 | 48.40 | 61,015 | +0.21(+0.44%) |
Feb 15, 2022 | 48.02 | 48.24 | 48.01 | 48.19 | 51,436 | +0.21(+0.44%) |
Feb 14, 2022 | 48.20 | 48.20 | 47.91 | 47.98 | 91,787 | -0.51(-1.05%) |
Feb 11, 2022 | 48.42 | 48.54 | 48.29 | 48.49 | 115,663 | +0.12(+0.25%) |
Feb 10, 2022 | 48.43 | 48.76 | 48.32 | 48.37 | 88,592 | -0.39(-0.80%) |
Feb 09, 2022 | 48.75 | 48.88 | 48.70 | 48.76 | 150,951 | +0.16(+0.33%) |
Feb 08, 2022 | 48.57 | 48.62 | 48.44 | 48.60 | 78,173 | -0.29(-0.59%) |
Feb 07, 2022 | 48.87 | 48.93 | 48.75 | 48.89 | 56,576 | -0.09(-0.18%) |
Feb 04, 2022 | 48.86 | 49.02 | 48.86 | 48.98 | 70,990 | -0.21(-0.43%) |
Feb 03, 2022 | 49.11 | 49.24 | 49.19 | 60,432 | -0.04(-0.08%) | |
Feb 02, 2022 | 49.26 | 49.30 | 49.16 | 49.23 | 66,570 | +0.11(+0.22%) |