Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.01 | 44.01 | 43.65 | 43.65 | 4,785 | -0.39(-0.88%) |
Apr 28, 2022 | 43.97 | 44.07 | 43.86 | 44.04 | 2,966 | +0.12(+0.27%) |
Apr 27, 2022 | 44.13 | 44.18 | 43.92 | 43.92 | 6,046 | -0.31(-0.70%) |
Apr 26, 2022 | 44.47 | 44.52 | 44.23 | 44.23 | 11,205 | -0.36(-0.81%) |
Apr 25, 2022 | 44.32 | 44.60 | 44.32 | 44.59 | 5,218 | +0.11(+0.25%) |
Apr 22, 2022 | 44.75 | 44.75 | 44.48 | 44.48 | 7,561 | -0.36(-0.80%) |
Apr 21, 2022 | 45.10 | 45.15 | 44.73 | 44.84 | 5,705 | -0.18(-0.40%) |
Apr 20, 2022 | 45.00 | 45.10 | 44.90 | 45.02 | 10,314 | +0.17(+0.37%) |
Apr 19, 2022 | 44.78 | 44.87 | 44.78 | 44.85 | 5,513 | -0.06(-0.13%) |
Apr 18, 2022 | 45.05 | 45.05 | 44.87 | 44.91 | 5,892 | -0.05(-0.11%) |
Apr 14, 2022 | 45.11 | 45.12 | 44.96 | 44.97 | 4,096 | -0.29(-0.64%) |
Apr 13, 2022 | 45.09 | 45.26 | 45.09 | 45.26 | 5,750 | +0.23(+0.50%) |
Apr 12, 2022 | 44.95 | 45.24 | 44.91 | 45.03 | 5,767 | +0.18(+0.40%) |
Apr 11, 2022 | 45.00 | 45.01 | 44.83 | 44.85 | 2,600 | -0.30(-0.66%) |
Apr 08, 2022 | 45.21 | 45.27 | 45.15 | 45.15 | 4,144 | -0.27(-0.58%) |
Apr 07, 2022 | 45.53 | 45.53 | 45.39 | 45.41 | 2,183 | -0.06(-0.13%) |
Apr 06, 2022 | 45.47 | 45.57 | 45.42 | 45.47 | 5,987 | -0.33(-0.71%) |
Apr 05, 2022 | 46.30 | 46.37 | 45.79 | 45.80 | 24,527 | -0.48(-1.04%) |
Apr 04, 2022 | 46.11 | 46.28 | 46.08 | 46.28 | 12,799 | +0.22(+0.47%) |
Apr 01, 2022 | 45.97 | 46.15 | 45.96 | 46.06 | 23,373 | -0.09(-0.21%) |
Mar 31, 2022 | 46.40 | 46.40 | 46.16 | 46.16 | 16,821 | -0.24(-0.51%) |
Mar 30, 2022 | 46.45 | 46.49 | 46.40 | 46.40 | 5,295 | -0.06(-0.12%) |
Mar 29, 2022 | 46.26 | 46.45 | 46.20 | 46.45 | 9,299 | +0.56(+1.22%) |
Mar 28, 2022 | 45.61 | 45.89 | 45.57 | 45.89 | 16,971 | +0.22(+0.48%) |
Mar 25, 2022 | 45.85 | 45.90 | 45.65 | 45.67 | 9,376 | -0.13(-0.29%) |
Mar 24, 2022 | 45.68 | 45.80 | 45.68 | 45.80 | 13,053 | +0.07(+0.16%) |
Mar 23, 2022 | 45.76 | 45.85 | 45.73 | 45.73 | 3,016 | -0.12(-0.25%) |
Mar 22, 2022 | 45.78 | 45.91 | 45.73 | 45.84 | 10,972 | +0.07(+0.16%) |
Mar 21, 2022 | 46.05 | 46.10 | 45.77 | 45.77 | 8,110 | -0.33(-0.72%) |
Mar 18, 2022 | 45.84 | 46.10 | 45.84 | 46.10 | 61,605 | +0.08(+0.17%) |
Mar 17, 2022 | 45.83 | 46.02 | 45.83 | 46.02 | 39,028 | +0.28(+0.60%) |
Mar 16, 2022 | 45.29 | 45.74 | 45.29 | 45.74 | 6,680 | +0.64(+1.43%) |
Mar 15, 2022 | 44.94 | 45.10 | 44.94 | 45.10 | 7,456 | +0.27(+0.60%) |
Mar 14, 2022 | 45.22 | 45.22 | 44.83 | 44.83 | 1,669 | -0.40(-0.90%) |
Mar 11, 2022 | 45.65 | 45.65 | 45.23 | 45.23 | 2,449 | -0.37(-0.82%) |
Mar 10, 2022 | 45.65 | 45.70 | 45.53 | 45.61 | 62,801 | -0.35(-0.77%) |
Mar 09, 2022 | 45.82 | 46.02 | 45.82 | 45.96 | 9,207 | +0.49(+1.08%) |
Mar 08, 2022 | 45.65 | 45.72 | 45.47 | 45.47 | 10,014 | -0.05(-0.12%) |
Mar 07, 2022 | 45.76 | 45.82 | 45.48 | 45.52 | 5,931 | -0.55(-1.20%) |
Mar 04, 2022 | 46.16 | 46.17 | 46.06 | 46.08 | 7,215 | -0.39(-0.84%) |
Mar 03, 2022 | 46.72 | 46.72 | 46.44 | 46.47 | 215,109 | -0.34(-0.74%) |
Mar 02, 2022 | 46.76 | 46.87 | 46.73 | 46.81 | 11,987 | +0.17(+0.38%) |
Mar 01, 2022 | 46.86 | 46.86 | 46.59 | 46.64 | 4,079 | -0.36(-0.77%) |
Feb 28, 2022 | 46.88 | 47.05 | 46.88 | 47.00 | 2,048 | -0.13(-0.28%) |
Feb 25, 2022 | 47.04 | 47.16 | 47.06 | 47.13 | 4,266 | +0.40(+0.86%) |
Feb 24, 2022 | 46.31 | 46.80 | 46.10 | 46.73 | 34,263 | -0.06(-0.13%) |
Feb 23, 2022 | 46.87 | 46.91 | 46.75 | 46.79 | 5,411 | -0.05(-0.11%) |
Feb 22, 2022 | 46.90 | 46.93 | 46.74 | 46.84 | 29,299 | -0.10(-0.21%) |
Feb 18, 2022 | 46.94 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 47.15 | 47.16 | 46.92 | 46.97 | 94,570 | -0.17(-0.36%) |
Feb 16, 2022 | 46.98 | 47.16 | 46.98 | 47.13 | 4,894 | +0.20(+0.44%) |
Feb 15, 2022 | 46.97 | 46.99 | 46.87 | 46.93 | 16,294 | +0.24(+0.51%) |
Feb 14, 2022 | 46.76 | 46.79 | 46.66 | 46.69 | 15,904 | -0.13(-0.28%) |
Feb 11, 2022 | 47.16 | 47.16 | 46.82 | 46.82 | 5,833 | -0.39(-0.82%) |
Feb 10, 2022 | 47.42 | 47.54 | 47.21 | 47.21 | 12,757 | -0.41(-0.86%) |
Feb 09, 2022 | 47.57 | 47.64 | 47.57 | 47.62 | 2,190 | +0.16(+0.34%) |
Feb 08, 2022 | 47.62 | 47.62 | 47.45 | 47.46 | 13,933 | +0.03(+0.07%) |
Feb 07, 2022 | 47.40 | 47.49 | 47.35 | 47.43 | 53,647 | -0.06(-0.13%) |
Feb 04, 2022 | 47.51 | 47.63 | 47.47 | 47.49 | 19,021 | -0.26(-0.54%) |
Feb 03, 2022 | 48.01 | 47.75 | 47.75 | 16,763 | -0.28(-0.58%) | |
Feb 02, 2022 | 48.11 | 48.11 | 47.98 | 48.03 | 8,881 | +0.26(+0.54%) |