Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.49 | 45.59 | 45.39 | 45.39 | 1,105,490 | -0.27(-0.59%) |
Apr 28, 2022 | 45.62 | 45.69 | 45.53 | 45.67 | 991,459 | -0.02(-0.04%) |
Apr 27, 2022 | 45.88 | 45.91 | 45.69 | 45.69 | 813,372 | -0.19(-0.41%) |
Apr 26, 2022 | 45.83 | 45.97 | 45.82 | 45.87 | 1,335,632 | +0.14(+0.31%) |
Apr 25, 2022 | 45.54 | 45.88 | 45.54 | 45.73 | 1,303,932 | +0.28(+0.62%) |
Apr 22, 2022 | 45.38 | 45.54 | 45.33 | 45.45 | 1,601,746 | -0.05(-0.10%) |
Apr 21, 2022 | 45.68 | 45.68 | 45.38 | 45.50 | 849,410 | -0.24(-0.53%) |
Apr 20, 2022 | 45.57 | 45.81 | 45.57 | 45.74 | 1,042,706 | +0.26(+0.58%) |
Apr 19, 2022 | 45.60 | 45.67 | 45.45 | 45.48 | 1,002,539 | -0.28(-0.61%) |
Apr 18, 2022 | 45.87 | 45.93 | 45.75 | 45.76 | 978,694 | -0.14(-0.31%) |
Apr 14, 2022 | 46.42 | 46.42 | 45.88 | 45.90 | 655,373 | -0.38(-0.83%) |
Apr 13, 2022 | 46.22 | 46.39 | 46.22 | 46.28 | 995,488 | +0.13(+0.28%) |
Apr 12, 2022 | 46.22 | 46.32 | 46.15 | 46.15 | 1,437,547 | +0.11(+0.24%) |
Apr 11, 2022 | 46.12 | 46.14 | 45.98 | 46.04 | 892,404 | -0.21(-0.45%) |
Apr 08, 2022 | 46.34 | 46.36 | 46.18 | 46.25 | 982,967 | -0.21(-0.44%) |
Apr 07, 2022 | 46.55 | 46.58 | 46.41 | 46.45 | 956,743 | -0.10(-0.22%) |
Apr 06, 2022 | 46.50 | 46.70 | 46.42 | 46.56 | 1,159,730 | -0.16(-0.34%) |
Apr 05, 2022 | 47.09 | 47.10 | 46.70 | 46.72 | 1,487,130 | -0.45(-0.95%) |
Apr 04, 2022 | 47.17 | 47.20 | 47.06 | 47.16 | 2,370,138 | +0.03(+0.06%) |
Apr 01, 2022 | 46.93 | 47.24 | 46.93 | 47.14 | 1,178,572 | -0.14(-0.29%) |
Mar 31, 2022 | 47.33 | 47.36 | 47.23 | 47.27 | 2,991,350 | +0.03(+0.06%) |
Mar 30, 2022 | 47.08 | 47.25 | 47.02 | 47.25 | 1,663,677 | +0.14(+0.30%) |
Mar 29, 2022 | 46.96 | 47.13 | 46.95 | 47.11 | 1,141,305 | +0.21(+0.44%) |
Mar 28, 2022 | 46.79 | 46.98 | 46.79 | 46.90 | 895,100 | +0.11(+0.24%) |
Mar 25, 2022 | 46.96 | 47.05 | 46.72 | 46.79 | 840,913 | -0.36(-0.77%) |
Mar 24, 2022 | 47.12 | 47.20 | 47.04 | 47.15 | 623,222 | -0.13(-0.28%) |
Mar 23, 2022 | 47.24 | 47.28 | 47.06 | 47.28 | 1,002,874 | +0.23(+0.50%) |
Mar 22, 2022 | 47.12 | 47.12 | 47.01 | 47.05 | 1,515,526 | -0.13(-0.28%) |
Mar 21, 2022 | 47.64 | 47.64 | 47.17 | 47.18 | 1,440,021 | -0.50(-1.04%) |
Mar 18, 2022 | 47.73 | 47.73 | 47.60 | 47.68 | 639,689 | +0.10(+0.22%) |
Mar 17, 2022 | 47.64 | 47.65 | 47.51 | 47.57 | 1,005,623 | +0.08(+0.18%) |
Mar 16, 2022 | 47.45 | 47.51 | 47.19 | 47.49 | 2,175,305 | +0.05(+0.10%) |
Mar 15, 2022 | 47.44 | 47.60 | 47.38 | 47.44 | 1,309,544 | +0.07(+0.16%) |
Mar 14, 2022 | 47.51 | 47.56 | 47.36 | 47.37 | 874,065 | -0.44(-0.92%) |
Mar 11, 2022 | 47.81 | 47.87 | 47.78 | 47.81 | 605,255 | -0.04(-0.08%) |
Mar 10, 2022 | 47.94 | 47.95 | 47.74 | 47.84 | 1,147,185 | -0.25(-0.52%) |
Mar 09, 2022 | 48.21 | 48.21 | 48.05 | 48.10 | 638,544 | -0.11(-0.23%) |
Mar 08, 2022 | 48.22 | 48.24 | 48.14 | 48.21 | 913,424 | -0.20(-0.41%) |
Mar 07, 2022 | 48.54 | 48.58 | 48.38 | 48.40 | 1,643,198 | -0.26(-0.54%) |
Mar 04, 2022 | 48.70 | 48.77 | 48.62 | 48.67 | 957,110 | +0.20(+0.40%) |
Mar 03, 2022 | 48.44 | 48.51 | 48.35 | 48.47 | 2,678,911 | +0.17(+0.35%) |
Mar 02, 2022 | 48.67 | 48.69 | 48.29 | 48.30 | 813,469 | -0.58(-1.19%) |
Mar 01, 2022 | 48.79 | 49.04 | 48.77 | 48.88 | 996,821 | +0.28(+0.58%) |
Feb 28, 2022 | 48.43 | 48.64 | 48.43 | 48.60 | 1,157,177 | +0.35(+0.72%) |
Feb 25, 2022 | 48.17 | 48.25 | 48.14 | 48.25 | 627,615 | +0.07(+0.14%) |
Feb 24, 2022 | 48.23 | 48.34 | 48.14 | 48.19 | 1,475,469 | +0.07(+0.16%) |
Feb 23, 2022 | 48.24 | 48.24 | 48.10 | 48.11 | 1,128,560 | -0.21(-0.42%) |
Feb 22, 2022 | 48.31 | 48.33 | 48.24 | 48.32 | 1,323,368 | -0.06(-0.12%) |
Feb 18, 2022 | 48.38 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 48.24 | 48.35 | 48.22 | 48.30 | 784,484 | +0.12(+0.25%) |
Feb 16, 2022 | 48.19 | 48.22 | 48.05 | 48.18 | 946,055 | +0.06(+0.12%) |
Feb 15, 2022 | 48.18 | 48.23 | 48.10 | 48.12 | 885,585 | -0.10(-0.21%) |
Feb 14, 2022 | 48.36 | 48.36 | 48.17 | 48.23 | 1,290,355 | -0.27(-0.56%) |
Feb 11, 2022 | 48.33 | 48.51 | 48.15 | 48.50 | 1,928,745 | +0.33(+0.68%) |
Feb 10, 2022 | 48.54 | 48.54 | 48.16 | 48.17 | 1,043,945 | -0.46(-0.94%) |
Feb 09, 2022 | 48.69 | 48.73 | 48.61 | 48.63 | 877,013 | +0.05(+0.10%) |
Feb 08, 2022 | 48.68 | 48.68 | 48.58 | 48.58 | 1,032,532 | -0.17(-0.34%) |
Feb 07, 2022 | 48.74 | 48.75 | 48.65 | 48.75 | 1,084,377 | +0.07(+0.15%) |
Feb 04, 2022 | 48.77 | 48.78 | 48.66 | 48.67 | 1,469,574 | -0.35(-0.70%) |
Feb 03, 2022 | 49.01 | 49.02 | 2,420,711 | -0.20(-0.40%) | ||
Feb 02, 2022 | 49.23 | 49.32 | 49.19 | 49.22 | 1,284,138 | +0.06(+0.11%) |