Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.32 | 47.32 | 46.08 | 46.08 | 327,860 | -1.36(-2.86%) |
Apr 28, 2022 | 47.01 | 47.50 | 46.78 | 47.44 | 378,568 | +0.56(+1.19%) |
Apr 27, 2022 | 46.78 | 47.23 | 46.66 | 46.88 | 321,054 | +0.10(+0.22%) |
Apr 26, 2022 | 47.29 | 47.38 | 46.78 | 46.78 | 530,188 | -0.48(-1.02%) |
Apr 25, 2022 | 47.27 | 47.47 | 46.63 | 47.26 | 649,971 | -0.34(-0.71%) |
Apr 22, 2022 | 48.33 | 48.33 | 47.60 | 47.60 | 249,832 | -0.70(-1.45%) |
Apr 21, 2022 | 49.17 | 49.19 | 48.30 | 48.30 | 539,661 | -0.72(-1.46%) |
Apr 20, 2022 | 49.00 | 49.16 | 48.89 | 49.01 | 229,268 | +0.30(+0.62%) |
Apr 19, 2022 | 48.41 | 48.75 | 48.41 | 48.71 | 186,652 | +0.35(+0.72%) |
Apr 18, 2022 | 48.53 | 48.74 | 48.35 | 48.36 | 231,274 | -0.32(-0.66%) |
Apr 14, 2022 | 48.73 | 48.91 | 48.59 | 48.68 | 207,852 | +0.10(+0.21%) |
Apr 13, 2022 | 48.24 | 48.58 | 48.17 | 48.58 | 312,725 | +0.46(+0.96%) |
Apr 12, 2022 | 48.30 | 48.52 | 48.11 | 48.12 | 312,238 | +0.00(+0.00%) |
Apr 11, 2022 | 48.49 | 48.62 | 48.12 | 48.12 | 313,827 | -0.54(-1.11%) |
Apr 08, 2022 | 48.36 | 48.71 | 48.32 | 48.66 | 108,673 | +0.32(+0.66%) |
Apr 07, 2022 | 48.33 | 48.45 | 47.92 | 48.33 | 244,898 | +0.04(+0.08%) |
Apr 06, 2022 | 47.74 | 48.32 | 47.70 | 48.30 | 786,083 | +0.29(+0.61%) |
Apr 05, 2022 | 48.17 | 48.54 | 47.84 | 48.00 | 351,457 | -0.20(-0.41%) |
Apr 04, 2022 | 48.11 | 48.22 | 47.83 | 48.20 | 187,074 | -0.20(-0.41%) |
Apr 01, 2022 | 47.98 | 48.40 | 47.93 | 48.40 | 445,623 | +0.42(+0.88%) |
Mar 31, 2022 | 48.10 | 48.32 | 47.87 | 47.98 | 664,424 | -0.08(-0.18%) |
Mar 30, 2022 | 47.91 | 48.10 | 47.84 | 48.06 | 377,260 | +0.26(+0.55%) |
Mar 29, 2022 | 47.62 | 47.81 | 47.34 | 47.80 | 519,589 | +0.47(+1.00%) |
Mar 28, 2022 | 47.17 | 47.34 | 46.97 | 47.33 | 319,692 | -0.09(-0.20%) |
Mar 25, 2022 | 46.88 | 47.42 | 46.88 | 47.42 | 202,721 | +0.58(+1.23%) |
Mar 24, 2022 | 46.34 | 46.84 | 46.27 | 46.84 | 518,166 | +0.60(+1.31%) |
Mar 23, 2022 | 46.09 | 46.36 | 46.08 | 46.24 | 305,183 | -0.09(-0.20%) |
Mar 22, 2022 | 46.19 | 46.46 | 46.05 | 46.34 | 132,373 | +0.18(+0.39%) |
Mar 21, 2022 | 46.04 | 46.25 | 45.95 | 46.16 | 185,291 | +0.00(+0.00%) |
Mar 18, 2022 | 45.66 | 46.22 | 45.51 | 46.16 | 387,706 | +0.42(+0.91%) |
Mar 17, 2022 | 45.35 | 45.92 | 45.21 | 45.74 | 382,557 | +0.46(+1.02%) |
Mar 16, 2022 | 45.21 | 45.28 | 44.46 | 45.28 | 379,702 | +0.49(+1.10%) |
Mar 15, 2022 | 44.44 | 44.80 | 44.22 | 44.79 | 2,518,301 | +0.40(+0.89%) |
Mar 14, 2022 | 44.72 | 44.87 | 44.27 | 44.39 | 932,734 | -0.29(-0.65%) |
Mar 11, 2022 | 45.11 | 45.28 | 44.57 | 44.68 | 751,874 | -0.25(-0.57%) |
Mar 10, 2022 | 44.82 | 45.09 | 44.66 | 44.94 | 331,175 | -0.20(-0.44%) |
Mar 09, 2022 | 45.04 | 45.30 | 44.79 | 45.14 | 480,394 | +0.92(+2.09%) |
Mar 08, 2022 | 44.66 | 45.00 | 44.18 | 44.21 | 758,584 | +0.02(+0.04%) |
Mar 07, 2022 | 44.86 | 44.90 | 44.00 | 44.19 | 507,332 | -0.69(-1.53%) |
Mar 04, 2022 | 44.37 | 44.95 | 44.30 | 44.88 | 417,277 | +0.01(+0.02%) |
Mar 03, 2022 | 45.22 | 45.23 | 44.68 | 44.87 | 327,739 | -0.26(-0.59%) |
Mar 02, 2022 | 44.69 | 45.29 | 44.69 | 45.14 | 566,843 | +0.62(+1.40%) |
Mar 01, 2022 | 45.10 | 45.34 | 44.27 | 44.51 | 375,626 | -0.91(-2.01%) |
Feb 28, 2022 | 44.70 | 45.45 | 44.70 | 45.43 | 1,171,258 | +0.29(+0.65%) |
Feb 25, 2022 | 44.34 | 45.17 | 44.67 | 45.14 | 835,822 | +1.34(+3.06%) |
Feb 24, 2022 | 43.45 | 43.95 | 43.08 | 43.80 | 370,076 | -0.19(-0.43%) |
Feb 23, 2022 | 44.58 | 44.63 | 43.91 | 43.99 | 278,862 | -0.35(-0.79%) |
Feb 22, 2022 | 44.63 | 44.65 | 44.11 | 44.34 | 206,100 | -0.32(-0.72%) |
Feb 18, 2022 | 44.66 | 0 | -0.35(-0.78%) | |||
Feb 17, 2022 | 45.06 | 45.13 | 44.84 | 45.01 | 387,317 | +0.04(+0.08%) |
Feb 16, 2022 | 44.84 | 45.19 | 44.75 | 44.97 | 203,749 | +0.13(+0.29%) |
Feb 15, 2022 | 44.72 | 44.90 | 44.63 | 44.84 | 294,928 | +0.39(+0.87%) |
Feb 14, 2022 | 44.76 | 44.76 | 44.17 | 44.45 | 173,707 | -0.54(-1.20%) |
Feb 11, 2022 | 45.12 | 45.43 | 44.84 | 44.99 | 222,614 | -0.25(-0.56%) |
Feb 10, 2022 | 45.28 | 45.79 | 45.00 | 45.24 | 514,664 | -0.48(-1.05%) |
Feb 09, 2022 | 45.47 | 45.72 | 45.47 | 45.72 | 553,633 | +0.65(+1.44%) |
Feb 08, 2022 | 44.87 | 45.08 | 44.81 | 45.07 | 171,094 | +0.31(+0.70%) |
Feb 07, 2022 | 44.58 | 44.94 | 44.52 | 44.76 | 173,865 | -0.02(-0.04%) |
Feb 04, 2022 | 44.71 | 44.98 | 44.42 | 44.78 | 165,107 | -0.15(-0.34%) |
Feb 03, 2022 | 44.98 | 44.81 | 44.93 | 391,954 | -0.21(-0.46%) | |
Feb 02, 2022 | 44.92 | 45.15 | 44.80 | 45.14 | 438,409 | +0.32(+0.72%) |