Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.19 | 46.23 | 46.18 | 46.21 | 1,127,562 | -0.07(-0.14%) |
Apr 28, 2022 | 46.27 | 46.29 | 46.24 | 46.28 | 1,088,953 | -0.03(-0.06%) |
Apr 27, 2022 | 46.37 | 46.37 | 46.30 | 46.30 | 2,013,347 | -0.04(-0.08%) |
Apr 26, 2022 | 46.32 | 46.35 | 46.30 | 46.34 | 2,054,920 | +0.09(+0.20%) |
Apr 25, 2022 | 46.27 | 46.33 | 46.24 | 46.25 | 1,760,575 | +0.07(+0.14%) |
Apr 22, 2022 | 46.13 | 46.20 | 46.12 | 46.18 | 878,019 | -0.03(-0.06%) |
Apr 21, 2022 | 46.23 | 46.23 | 46.15 | 46.21 | 1,272,057 | -0.07(-0.14%) |
Apr 20, 2022 | 46.25 | 46.28 | 46.24 | 46.28 | 1,104,301 | +0.04(+0.08%) |
Apr 19, 2022 | 46.29 | 46.31 | 46.24 | 46.24 | 1,123,289 | -0.11(-0.24%) |
Apr 18, 2022 | 46.35 | 46.37 | 46.34 | 46.35 | 951,362 | -0.02(-0.04%) |
Apr 14, 2022 | 46.40 | 46.40 | 46.34 | 46.37 | 2,575,383 | -0.06(-0.12%) |
Apr 13, 2022 | 46.44 | 46.50 | 46.42 | 46.43 | 1,402,598 | +0.01(+0.02%) |
Apr 12, 2022 | 46.36 | 46.42 | 46.35 | 46.42 | 1,118,064 | +0.13(+0.28%) |
Apr 11, 2022 | 46.26 | 46.31 | 46.26 | 46.29 | 808,980 | +0.00(+0.00%) |
Apr 08, 2022 | 46.28 | 46.31 | 46.27 | 46.29 | 1,124,256 | -0.05(-0.10%) |
Apr 07, 2022 | 46.32 | 46.36 | 46.32 | 46.33 | 1,644,195 | +0.04(+0.08%) |
Apr 06, 2022 | 46.24 | 46.34 | 46.24 | 46.29 | 1,541,867 | +0.01(+0.02%) |
Apr 05, 2022 | 46.32 | 46.33 | 46.26 | 46.29 | 1,782,548 | -0.06(-0.12%) |
Apr 04, 2022 | 46.34 | 46.35 | 46.31 | 46.34 | 1,333,147 | +0.02(+0.04%) |
Apr 01, 2022 | 46.33 | 46.34 | 46.30 | 46.32 | 3,171,201 | -0.11(-0.24%) |
Mar 31, 2022 | 46.44 | 46.46 | 46.43 | 46.43 | 980,657 | +0.00(+0.00%) |
Mar 30, 2022 | 46.38 | 46.43 | 46.38 | 46.43 | 1,029,068 | +0.05(+0.10%) |
Mar 29, 2022 | 46.38 | 46.41 | 46.36 | 46.38 | 1,186,354 | +0.02(+0.04%) |
Mar 28, 2022 | 46.38 | 46.40 | 46.37 | 46.37 | 1,061,956 | -0.05(-0.10%) |
Mar 25, 2022 | 46.47 | 46.47 | 46.38 | 46.41 | 2,274,569 | -0.11(-0.24%) |
Mar 24, 2022 | 46.53 | 46.54 | 46.51 | 46.53 | 571,114 | -0.03(-0.06%) |
Mar 23, 2022 | 46.53 | 46.56 | 46.52 | 46.55 | 870,946 | +0.06(+0.12%) |
Mar 22, 2022 | 46.50 | 46.53 | 46.49 | 46.50 | 1,342,340 | -0.06(-0.12%) |
Mar 21, 2022 | 46.65 | 46.65 | 46.53 | 46.55 | 1,656,138 | -0.14(-0.30%) |
Mar 18, 2022 | 46.68 | 46.70 | 46.68 | 46.69 | 2,064,661 | -0.01(-0.02%) |
Mar 17, 2022 | 46.70 | 46.72 | 46.69 | 46.70 | 1,530,322 | -0.01(-0.02%) |
Mar 16, 2022 | 46.78 | 46.78 | 46.65 | 46.71 | 2,458,510 | -0.06(-0.12%) |
Mar 15, 2022 | 46.83 | 46.83 | 46.77 | 46.77 | 1,707,325 | +0.01(+0.02%) |
Mar 14, 2022 | 46.80 | 46.82 | 46.76 | 46.76 | 1,005,541 | -0.11(-0.24%) |
Mar 11, 2022 | 46.88 | 46.89 | 46.85 | 46.87 | 779,715 | -0.03(-0.06%) |
Mar 10, 2022 | 46.89 | 46.91 | 46.90 | 2,518,202 | -0.03(-0.06%) | |
Mar 09, 2022 | 46.92 | 46.95 | 46.92 | 46.93 | 1,408,189 | -0.05(-0.10%) |
Mar 08, 2022 | 46.99 | 47.01 | 46.96 | 46.98 | 2,165,379 | -0.06(-0.12%) |
Mar 07, 2022 | 47.03 | 47.07 | 47.03 | 47.03 | 1,846,152 | -0.05(-0.10%) |
Mar 04, 2022 | 47.08 | 47.13 | 47.08 | 47.08 | 1,940,156 | +0.05(+0.10%) |
Mar 03, 2022 | 47.03 | 47.06 | 47.01 | 47.03 | 1,824,282 | +0.00(+0.00%) |
Mar 02, 2022 | 47.13 | 47.13 | 47.03 | 47.03 | 5,628,120 | -0.16(-0.34%) |
Mar 01, 2022 | 47.18 | 47.28 | 47.17 | 47.19 | 3,717,677 | +0.11(+0.23%) |
Feb 28, 2022 | 47.08 | 47.12 | 47.08 | 47.08 | 690,753 | +0.07(+0.16%) |
Feb 25, 2022 | 46.97 | 47.01 | 46.96 | 47.01 | 2,450,340 | +0.01(+0.02%) |
Feb 24, 2022 | 47.06 | 47.07 | 46.99 | 47.00 | 2,241,424 | +0.04(+0.08%) |
Feb 23, 2022 | 46.98 | 46.99 | 46.96 | 46.96 | 6,929,758 | -0.03(-0.06%) |
Feb 22, 2022 | 47.01 | 47.02 | 46.98 | 46.99 | 1,434,028 | -0.05(-0.10%) |
Feb 18, 2022 | 47.04 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.00 | 47.04 | 47.00 | 47.03 | 840,168 | +0.03(+0.06%) |
Feb 16, 2022 | 46.96 | 47.01 | 46.95 | 47.00 | 1,410,347 | +0.06(+0.12%) |
Feb 15, 2022 | 46.93 | 46.95 | 46.92 | 46.94 | 1,049,396 | +0.02(+0.04%) |
Feb 14, 2022 | 46.93 | 46.96 | 46.90 | 46.92 | 1,683,209 | -0.08(-0.18%) |
Feb 11, 2022 | 46.96 | 47.03 | 46.92 | 47.01 | 4,500,752 | +0.12(+0.26%) |
Feb 10, 2022 | 47.03 | 47.04 | 46.89 | 46.89 | 3,090,866 | -0.22(-0.48%) |
Feb 09, 2022 | 47.14 | 47.15 | 47.11 | 47.11 | 1,306,393 | -0.02(-0.04%) |
Feb 08, 2022 | 47.15 | 47.16 | 47.13 | 47.13 | 4,327,031 | -0.04(-0.08%) |
Feb 07, 2022 | 47.18 | 47.19 | 47.16 | 47.17 | 2,465,730 | +0.01(+0.02%) |
Feb 04, 2022 | 47.19 | 47.20 | 47.15 | 47.16 | 2,865,977 | -0.10(-0.22%) |
Feb 03, 2022 | 47.28 | 47.25 | 47.26 | 1,902,896 | -0.04(-0.08%) | |
Feb 02, 2022 | 47.30 | 47.32 | 47.30 | 47.30 | 1,495,735 | +0.02(+0.04%) |