Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.25 | 45.30 | 44.35 | 44.35 | 3,267 | -1.36(-2.97%) |
Apr 28, 2022 | 45.53 | 45.74 | 45.33 | 45.70 | 5,067 | +0.30(+0.65%) |
Apr 27, 2022 | 45.80 | 46.02 | 45.41 | 45.41 | 5,815 | -0.18(-0.40%) |
Apr 26, 2022 | 45.68 | 46.07 | 45.53 | 45.59 | 17,859 | -0.37(-0.80%) |
Apr 25, 2022 | 46.33 | 46.33 | 44.84 | 45.95 | 18,705 | -0.15(-0.33%) |
Apr 22, 2022 | 46.78 | 46.78 | 46.11 | 46.11 | 26,606 | -1.05(-2.23%) |
Apr 21, 2022 | 48.05 | 48.05 | 47.16 | 47.16 | 80,100 | -0.95(-1.98%) |
Apr 20, 2022 | 47.96 | 48.11 | 47.82 | 48.11 | 8,883 | +0.65(+1.36%) |
Apr 19, 2022 | 47.38 | 47.49 | 47.29 | 47.46 | 7,462 | +0.37(+0.80%) |
Apr 18, 2022 | 47.64 | 47.75 | 47.05 | 47.09 | 4,091 | -0.38(-0.79%) |
Apr 14, 2022 | 47.66 | 47.69 | 47.46 | 47.46 | 4,009 | -0.09(-0.18%) |
Apr 13, 2022 | 47.71 | 47.71 | 47.32 | 47.55 | 2,207 | -0.11(-0.23%) |
Apr 12, 2022 | 47.41 | 47.86 | 47.41 | 47.66 | 4,270 | +0.11(+0.23%) |
Apr 11, 2022 | 48.29 | 48.29 | 47.55 | 47.55 | 4,653 | -0.61(-1.27%) |
Apr 08, 2022 | 48.26 | 48.39 | 47.86 | 48.16 | 8,545 | +0.07(+0.14%) |
Apr 07, 2022 | 48.25 | 48.29 | 47.69 | 48.09 | 7,193 | -0.02(-0.05%) |
Apr 06, 2022 | 47.45 | 48.11 | 47.34 | 48.11 | 5,424 | +0.82(+1.74%) |
Apr 05, 2022 | 47.41 | 47.74 | 47.29 | 47.29 | 4,649 | +0.20(+0.41%) |
Apr 04, 2022 | 47.49 | 47.49 | 46.68 | 47.10 | 3,365 | -0.34(-0.71%) |
Apr 01, 2022 | 46.55 | 47.43 | 46.55 | 47.43 | 3,289 | +0.57(+1.23%) |
Mar 31, 2022 | 47.11 | 47.18 | 46.86 | 46.86 | 2,746 | -0.02(-0.05%) |
Mar 30, 2022 | 46.58 | 46.89 | 46.58 | 46.88 | 6,039 | +0.51(+1.09%) |
Mar 29, 2022 | 46.16 | 46.37 | 45.99 | 46.37 | 10,430 | +0.32(+0.69%) |
Mar 28, 2022 | 45.94 | 46.06 | 45.74 | 46.06 | 6,502 | +0.27(+0.58%) |
Mar 25, 2022 | 45.32 | 45.79 | 45.32 | 45.79 | 636 | +0.62(+1.37%) |
Mar 24, 2022 | 45.20 | 45.20 | 45.05 | 45.17 | 1,892 | +0.46(+1.03%) |
Mar 23, 2022 | 44.56 | 44.78 | 44.51 | 44.71 | 1,653 | +0.05(+0.10%) |
Mar 22, 2022 | 44.59 | 44.77 | 44.54 | 44.67 | 1,413 | +0.03(+0.07%) |
Mar 21, 2022 | 44.58 | 44.64 | 44.53 | 44.64 | 2,661 | +0.27(+0.60%) |
Mar 18, 2022 | 44.77 | 44.81 | 44.37 | 44.37 | 1,687 | -0.34(-0.75%) |
Mar 17, 2022 | 44.84 | 44.99 | 44.70 | 44.70 | 1,722 | +0.17(+0.38%) |
Mar 16, 2022 | 44.71 | 44.73 | 43.97 | 44.54 | 3,125 | -0.05(-0.11%) |
Mar 15, 2022 | 44.34 | 44.58 | 44.23 | 44.58 | 2,498 | +0.71(+1.61%) |
Mar 14, 2022 | 44.05 | 44.05 | 43.69 | 43.88 | 10,246 | -0.03(-0.08%) |
Mar 11, 2022 | 44.25 | 44.31 | 43.91 | 43.91 | 4,331 | -0.21(-0.48%) |
Mar 10, 2022 | 43.41 | 44.12 | 43.41 | 44.12 | 4,795 | +0.53(+1.22%) |
Mar 09, 2022 | 44.21 | 44.21 | 43.59 | 43.59 | 11,566 | -0.71(-1.60%) |
Mar 08, 2022 | 45.13 | 45.13 | 44.30 | 44.30 | 7,945 | -0.81(-1.80%) |
Mar 07, 2022 | 44.66 | 45.11 | 44.54 | 45.11 | 17,434 | +0.60(+1.34%) |
Mar 04, 2022 | 43.65 | 44.52 | 43.65 | 44.52 | 4,947 | +0.92(+2.11%) |
Mar 03, 2022 | 43.54 | 43.71 | 43.49 | 43.60 | 4,684 | +0.67(+1.56%) |
Mar 02, 2022 | 42.63 | 42.99 | 42.63 | 42.93 | 3,763 | +0.57(+1.35%) |
Mar 01, 2022 | 42.54 | 42.57 | 42.17 | 42.35 | 8,829 | -0.37(-0.87%) |
Feb 28, 2022 | 42.11 | 42.72 | 42.11 | 42.72 | 5,520 | +0.40(+0.95%) |
Feb 25, 2022 | 41.76 | 42.41 | 41.68 | 42.32 | 30,630 | +1.21(+2.94%) |
Feb 24, 2022 | 40.36 | 41.11 | 40.35 | 41.11 | 107,251 | +0.39(+0.95%) |
Feb 23, 2022 | 41.08 | 41.08 | 40.59 | 40.73 | 3,569 | -0.54(-1.31%) |
Feb 22, 2022 | 41.53 | 41.53 | 41.26 | 41.26 | 1,232 | -0.16(-0.38%) |
Feb 18, 2022 | 41.42 | 0 | -0.13(-0.32%) | |||
Feb 17, 2022 | 41.13 | 41.76 | 41.12 | 41.56 | 1,680 | +0.06(+0.14%) |
Feb 16, 2022 | 41.43 | 41.52 | 41.29 | 41.50 | 2,928 | +0.15(+0.37%) |
Feb 15, 2022 | 41.61 | 41.61 | 41.35 | 41.35 | 1,255 | -0.22(-0.53%) |
Feb 14, 2022 | 41.37 | 41.57 | 41.37 | 41.57 | 5,366 | -0.26(-0.63%) |
Feb 11, 2022 | 42.16 | 42.16 | 41.65 | 41.83 | 3,306 | -0.00(-0.01%) |
Feb 10, 2022 | 42.60 | 42.60 | 41.83 | 41.83 | 1,834 | -0.97(-2.26%) |
Feb 09, 2022 | 42.85 | 42.92 | 42.80 | 42.80 | 1,963 | +0.23(+0.55%) |
Feb 08, 2022 | 42.67 | 42.74 | 42.57 | 42.57 | 8,181 | +0.05(+0.11%) |
Feb 07, 2022 | 42.81 | 42.81 | 42.48 | 42.52 | 5,631 | -0.20(-0.46%) |
Feb 04, 2022 | 42.72 | 42.91 | 42.72 | 42.72 | 4,853 | -0.26(-0.60%) |
Feb 03, 2022 | 43.14 | 42.95 | 42.98 | 4,834 | -0.26(-0.61%) | |
Feb 02, 2022 | 42.68 | 43.28 | 42.68 | 43.24 | 3,329 | +0.51(+1.20%) |