Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.77 | 45.79 | 45.77 | 45.77 | 378,207 | -0.03(-0.06%) |
Apr 28, 2022 | 45.79 | 45.81 | 45.78 | 45.80 | 547,049 | -0.01(-0.02%) |
Apr 27, 2022 | 45.80 | 45.82 | 45.79 | 45.81 | 658,053 | +0.01(+0.02%) |
Apr 26, 2022 | 45.77 | 45.80 | 45.77 | 45.80 | 426,160 | +0.02(+0.04%) |
Apr 25, 2022 | 45.78 | 45.82 | 45.78 | 45.78 | 663,448 | -0.01(-0.02%) |
Apr 22, 2022 | 45.77 | 45.79 | 45.77 | 45.79 | 814,938 | +0.00(+0.00%) |
Apr 21, 2022 | 45.80 | 45.80 | 45.78 | 45.79 | 361,624 | -0.03(-0.06%) |
Apr 20, 2022 | 45.76 | 45.82 | 45.76 | 45.82 | 311,284 | +0.04(+0.08%) |
Apr 19, 2022 | 45.79 | 45.82 | 45.78 | 45.78 | 817,088 | -0.03(-0.07%) |
Apr 18, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 408,448 | -0.01(-0.01%) |
Apr 14, 2022 | 45.83 | 45.84 | 45.82 | 45.82 | 632,727 | -0.02(-0.05%) |
Apr 13, 2022 | 45.84 | 45.86 | 45.84 | 45.84 | 488,709 | +0.00(+0.01%) |
Apr 12, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 494,878 | +0.03(+0.06%) |
Apr 11, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 434,684 | -0.01(-0.03%) |
Apr 08, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 576,695 | -0.00(-0.01%) |
Apr 07, 2022 | 45.83 | 45.86 | 45.83 | 45.83 | 380,066 | +0.00(+0.00%) |
Apr 06, 2022 | 45.83 | 45.85 | 45.82 | 45.83 | 835,313 | +0.01(+0.02%) |
Apr 05, 2022 | 45.81 | 45.85 | 45.81 | 45.82 | 459,786 | -0.01(-0.02%) |
Apr 04, 2022 | 45.81 | 45.85 | 45.81 | 45.83 | 352,380 | +0.02(+0.04%) |
Apr 01, 2022 | 45.82 | 45.85 | 45.81 | 45.81 | 594,756 | -0.04(-0.08%) |
Mar 31, 2022 | 45.79 | 45.87 | 45.79 | 45.85 | 488,195 | +0.00(+0.00%) |
Mar 30, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 364,338 | +0.02(+0.04%) |
Mar 29, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 782,267 | +0.01(+0.02%) |
Mar 28, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 716,257 | -0.03(-0.06%) |
Mar 25, 2022 | 45.86 | 45.86 | 45.83 | 45.85 | 408,588 | -0.01(-0.02%) |
Mar 24, 2022 | 45.86 | 45.88 | 45.86 | 45.86 | 310,908 | -0.02(-0.04%) |
Mar 23, 2022 | 45.85 | 45.88 | 45.85 | 45.88 | 322,511 | +0.02(+0.04%) |
Mar 22, 2022 | 45.86 | 45.86 | 45.84 | 45.86 | 909,241 | +0.00(+0.00%) |
Mar 21, 2022 | 45.87 | 45.88 | 45.84 | 45.86 | 450,570 | -0.02(-0.03%) |
Mar 18, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 719,568 | +0.00(+0.00%) |
Mar 17, 2022 | 45.84 | 45.87 | 45.84 | 45.87 | 597,925 | +0.02(+0.04%) |
Mar 16, 2022 | 45.91 | 45.91 | 45.84 | 45.85 | 500,895 | -0.03(-0.06%) |
Mar 15, 2022 | 45.88 | 45.89 | 45.87 | 45.88 | 315,272 | +0.00(+0.00%) |
Mar 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 390,333 | -0.04(-0.08%) |
Mar 11, 2022 | 45.90 | 45.93 | 45.90 | 45.92 | 293,188 | +0.00(+0.00%) |
Mar 10, 2022 | 45.95 | 45.95 | 45.91 | 45.92 | 549,845 | -0.01(-0.03%) |
Mar 09, 2022 | 45.94 | 45.95 | 45.91 | 45.93 | 809,279 | -0.00(-0.01%) |
Mar 08, 2022 | 45.98 | 45.98 | 45.94 | 45.94 | 665,637 | -0.06(-0.12%) |
Mar 07, 2022 | 45.99 | 46.00 | 45.97 | 45.99 | 669,967 | -0.02(-0.04%) |
Mar 04, 2022 | 46.00 | 46.02 | 45.99 | 46.01 | 412,624 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 262,554 | +0.00(+0.00%) |
Mar 02, 2022 | 46.07 | 46.07 | 46.00 | 46.00 | 876,250 | -0.06(-0.12%) |
Mar 01, 2022 | 46.04 | 46.07 | 46.02 | 46.06 | 699,662 | +0.04(+0.08%) |
Feb 28, 2022 | 45.99 | 46.02 | 45.99 | 46.02 | 384,809 | +0.02(+0.04%) |
Feb 25, 2022 | 45.98 | 46.01 | 45.99 | 46.00 | 432,757 | +0.00(+0.00%) |
Feb 24, 2022 | 45.99 | 46.03 | 45.99 | 46.00 | 1,011,258 | +0.00(+0.00%) |
Feb 23, 2022 | 46.00 | 46.01 | 46.00 | 46.00 | 576,994 | +0.00(+0.00%) |
Feb 22, 2022 | 46.01 | 46.02 | 46.00 | 46.00 | 494,456 | -0.03(-0.06%) |
Feb 18, 2022 | 46.03 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 426,653 | +0.01(+0.02%) |
Feb 16, 2022 | 46.02 | 46.04 | 46.01 | 46.02 | 531,468 | +0.01(+0.02%) |
Feb 15, 2022 | 46.00 | 46.03 | 46.00 | 46.01 | 465,359 | +0.01(+0.02%) |
Feb 14, 2022 | 46.00 | 46.02 | 46.00 | 46.00 | 435,623 | -0.02(-0.04%) |
Feb 11, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 1,599,880 | +0.02(+0.04%) |
Feb 10, 2022 | 46.05 | 46.07 | 46.00 | 46.00 | 1,385,876 | -0.06(-0.12%) |
Feb 09, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 525,533 | +0.00(+0.00%) |
Feb 08, 2022 | 46.07 | 46.07 | 46.06 | 46.06 | 491,552 | -0.02(-0.04%) |
Feb 07, 2022 | 46.07 | 46.08 | 46.07 | 46.07 | 488,862 | +0.00(+0.00%) |
Feb 04, 2022 | 46.10 | 46.10 | 46.07 | 46.07 | 484,311 | -0.03(-0.06%) |
Feb 03, 2022 | 46.09 | 46.10 | 489,203 | +0.01(+0.02%) | ||
Feb 02, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 1,190,706 | +0.00(+0.00%) |