Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.46 | 42.62 | 42.44 | 42.45 | 352,502 | -0.30(-0.70%) |
Apr 28, 2022 | 42.63 | 42.79 | 42.58 | 42.75 | 203,626 | -0.04(-0.09%) |
Apr 27, 2022 | 42.89 | 42.96 | 42.75 | 42.79 | 505,216 | -0.15(-0.35%) |
Apr 26, 2022 | 42.95 | 42.96 | 42.81 | 42.94 | 151,146 | +0.24(+0.57%) |
Apr 25, 2022 | 42.66 | 42.88 | 42.63 | 42.69 | 338,872 | +0.20(+0.46%) |
Apr 22, 2022 | 42.49 | 42.59 | 42.43 | 42.50 | 181,397 | -0.10(-0.24%) |
Apr 21, 2022 | 42.80 | 42.80 | 42.49 | 42.60 | 1,306,849 | -0.21(-0.48%) |
Apr 20, 2022 | 42.70 | 42.83 | 42.68 | 42.80 | 129,364 | +0.22(+0.53%) |
Apr 19, 2022 | 42.68 | 42.79 | 42.58 | 42.58 | 104,860 | -0.31(-0.72%) |
Apr 18, 2022 | 43.07 | 43.12 | 42.89 | 42.89 | 103,731 | -0.19(-0.43%) |
Apr 14, 2022 | 43.32 | 43.37 | 42.98 | 43.08 | 112,042 | -0.27(-0.62%) |
Apr 13, 2022 | 43.35 | 43.48 | 43.28 | 43.35 | 162,752 | -0.01(-0.02%) |
Apr 12, 2022 | 43.35 | 43.44 | 43.27 | 43.35 | 627,982 | +0.14(+0.32%) |
Apr 11, 2022 | 43.34 | 43.34 | 43.18 | 43.21 | 174,622 | -0.24(-0.56%) |
Apr 08, 2022 | 43.55 | 43.61 | 43.42 | 43.46 | 794,961 | -0.31(-0.70%) |
Apr 07, 2022 | 43.78 | 43.88 | 43.73 | 43.76 | 269,653 | -0.22(-0.51%) |
Apr 06, 2022 | 43.83 | 44.04 | 43.81 | 43.99 | 216,248 | -0.17(-0.38%) |
Apr 05, 2022 | 44.44 | 44.45 | 44.15 | 44.16 | 145,097 | -0.46(-1.02%) |
Apr 04, 2022 | 44.54 | 44.61 | 44.43 | 44.61 | 130,473 | +0.07(+0.17%) |
Apr 01, 2022 | 44.32 | 44.57 | 44.30 | 44.54 | 100,307 | -0.04(-0.08%) |
Mar 31, 2022 | 44.61 | 44.68 | 44.56 | 44.57 | 93,406 | +0.00(+0.00%) |
Mar 30, 2022 | 44.39 | 44.58 | 44.38 | 44.57 | 124,494 | +0.16(+0.36%) |
Mar 29, 2022 | 44.28 | 44.44 | 44.25 | 44.42 | 129,163 | +0.28(+0.63%) |
Mar 28, 2022 | 44.09 | 44.20 | 44.05 | 44.14 | 280,366 | -0.03(-0.06%) |
Mar 25, 2022 | 44.30 | 44.32 | 44.12 | 44.16 | 146,813 | -0.31(-0.70%) |
Mar 24, 2022 | 44.43 | 44.55 | 44.42 | 44.47 | 85,777 | -0.12(-0.27%) |
Mar 23, 2022 | 44.43 | 44.62 | 44.38 | 44.60 | 144,649 | +0.15(+0.33%) |
Mar 22, 2022 | 44.43 | 44.50 | 44.39 | 44.45 | 1,130,483 | -0.21(-0.48%) |
Mar 21, 2022 | 44.81 | 44.86 | 44.62 | 44.66 | 153,234 | -0.36(-0.81%) |
Mar 18, 2022 | 44.90 | 45.03 | 44.90 | 45.02 | 120,274 | +0.16(+0.35%) |
Mar 17, 2022 | 44.82 | 44.98 | 44.80 | 44.87 | 186,951 | +0.16(+0.35%) |
Mar 16, 2022 | 44.63 | 44.86 | 44.48 | 44.71 | 127,441 | +0.06(+0.12%) |
Mar 15, 2022 | 44.76 | 44.77 | 44.50 | 44.65 | 232,965 | -0.01(-0.02%) |
Mar 14, 2022 | 44.81 | 44.82 | 44.66 | 44.66 | 220,637 | -0.44(-0.97%) |
Mar 11, 2022 | 45.07 | 45.13 | 44.92 | 45.10 | 482,240 | -0.01(-0.02%) |
Mar 10, 2022 | 45.20 | 45.22 | 45.05 | 45.11 | 114,718 | -0.31(-0.68%) |
Mar 09, 2022 | 45.28 | 45.47 | 45.26 | 45.41 | 150,388 | -0.02(-0.04%) |
Mar 08, 2022 | 45.40 | 45.47 | 45.37 | 45.43 | 124,411 | -0.23(-0.50%) |
Mar 07, 2022 | 45.77 | 45.83 | 45.62 | 45.66 | 122,812 | -0.20(-0.44%) |
Mar 04, 2022 | 45.88 | 45.99 | 45.83 | 45.86 | 98,515 | +0.17(+0.37%) |
Mar 03, 2022 | 45.64 | 45.75 | 45.60 | 45.69 | 106,706 | +0.07(+0.16%) |
Mar 02, 2022 | 46.01 | 46.02 | 45.61 | 45.62 | 867,283 | -0.54(-1.17%) |
Mar 01, 2022 | 46.12 | 46.34 | 46.12 | 46.16 | 387,318 | +0.20(+0.45%) |
Feb 28, 2022 | 45.73 | 45.96 | 45.73 | 45.95 | 858,152 | +0.38(+0.84%) |
Feb 25, 2022 | 45.53 | 45.60 | 45.48 | 45.57 | 139,563 | +0.08(+0.18%) |
Feb 24, 2022 | 45.56 | 45.61 | 45.46 | 45.49 | 142,883 | +0.01(+0.02%) |
Feb 23, 2022 | 45.59 | 45.61 | 45.48 | 45.48 | 104,654 | -0.26(-0.57%) |
Feb 22, 2022 | 45.70 | 45.74 | 45.64 | 45.74 | 134,923 | +0.05(+0.11%) |
Feb 18, 2022 | 45.69 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 45.59 | 45.70 | 45.57 | 45.63 | 207,439 | +0.10(+0.22%) |
Feb 16, 2022 | 45.61 | 45.61 | 45.46 | 45.53 | 130,905 | -0.04(-0.08%) |
Feb 15, 2022 | 45.62 | 45.65 | 45.39 | 45.57 | 172,122 | -0.19(-0.41%) |
Feb 14, 2022 | 45.76 | 45.83 | 45.69 | 45.75 | 99,948 | -0.08(-0.18%) |
Feb 11, 2022 | 45.71 | 46.02 | 45.59 | 45.83 | 176,921 | +0.11(+0.24%) |
Feb 10, 2022 | 45.92 | 45.95 | 45.68 | 45.72 | 185,541 | -0.35(-0.77%) |
Feb 09, 2022 | 46.11 | 46.17 | 46.05 | 46.08 | 164,253 | -0.01(-0.02%) |
Feb 08, 2022 | 46.09 | 46.12 | 46.05 | 46.09 | 90,969 | -0.10(-0.22%) |
Feb 07, 2022 | 46.16 | 46.22 | 46.12 | 46.19 | 99,650 | -0.05(-0.10%) |
Feb 04, 2022 | 46.32 | 46.32 | 46.18 | 46.23 | 301,223 | -0.39(-0.84%) |
Feb 03, 2022 | 46.56 | 46.62 | 46.62 | 230,178 | -0.06(-0.14%) | |
Feb 02, 2022 | 46.71 | 46.82 | 46.69 | 46.69 | 214,522 | +0.03(+0.07%) |