Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.13 | 46.26 | 45.94 | 45.94 | 2,141 | -0.24(-0.51%) |
Apr 28, 2022 | 45.87 | 46.18 | 45.69 | 46.18 | 7,511 | +0.40(+0.87%) |
Apr 27, 2022 | 45.77 | 45.94 | 45.77 | 45.78 | 14,525 | +0.06(+0.12%) |
Apr 26, 2022 | 45.98 | 46.09 | 45.72 | 45.72 | 4,544 | -0.61(-1.31%) |
Apr 25, 2022 | 46.15 | 46.42 | 46.11 | 46.33 | 2,663 | -0.13(-0.27%) |
Apr 22, 2022 | 46.76 | 46.76 | 46.45 | 46.45 | 1,143 | -0.37(-0.78%) |
Apr 21, 2022 | 47.13 | 47.13 | 46.81 | 46.82 | 986 | -0.33(-0.69%) |
Apr 20, 2022 | 47.06 | 47.23 | 46.30 | 47.15 | 20,597 | -0.13(-0.28%) |
Apr 19, 2022 | 47.04 | 47.39 | 47.04 | 47.28 | 2,284 | +0.26(+0.55%) |
Apr 18, 2022 | 46.98 | 47.02 | 46.88 | 47.02 | 2,033 | -0.12(-0.24%) |
Apr 14, 2022 | 47.09 | 47.29 | 47.09 | 47.14 | 1,510 | -0.25(-0.53%) |
Apr 13, 2022 | 47.17 | 47.39 | 47.17 | 47.39 | 2,953 | +0.41(+0.88%) |
Apr 12, 2022 | 47.15 | 47.31 | 46.95 | 46.97 | 4,059 | +0.02(+0.04%) |
Apr 11, 2022 | 47.15 | 47.17 | 46.95 | 46.95 | 903 | -0.32(-0.67%) |
Apr 08, 2022 | 47.30 | 47.32 | 47.20 | 47.27 | 2,079 | -0.07(-0.14%) |
Apr 07, 2022 | 47.25 | 47.34 | 47.19 | 47.34 | 8,275 | -0.01(-0.02%) |
Apr 06, 2022 | 47.23 | 47.72 | 47.21 | 47.35 | 70,615 | -0.25(-0.53%) |
Apr 05, 2022 | 48.19 | 48.19 | 47.60 | 47.60 | 13,884 | -0.66(-1.37%) |
Apr 04, 2022 | 47.99 | 49.00 | 47.95 | 48.26 | 9,331 | +0.38(+0.79%) |
Apr 01, 2022 | 48.00 | 48.10 | 46.59 | 47.88 | 18,948 | +0.14(+0.30%) |
Mar 31, 2022 | 48.20 | 48.20 | 47.74 | 47.74 | 5,622 | -0.23(-0.48%) |
Mar 30, 2022 | 48.16 | 48.16 | 47.97 | 47.97 | 1,900 | -0.38(-0.78%) |
Mar 29, 2022 | 48.14 | 48.35 | 48.01 | 48.35 | 6,504 | +0.54(+1.14%) |
Mar 28, 2022 | 47.75 | 47.85 | 47.64 | 47.81 | 6,090 | +0.07(+0.15%) |
Mar 25, 2022 | 47.67 | 47.95 | 47.63 | 47.73 | 8,235 | +0.07(+0.15%) |
Mar 24, 2022 | 47.53 | 47.72 | 47.53 | 47.66 | 2,843 | +0.03(+0.07%) |
Mar 23, 2022 | 47.69 | 47.86 | 47.54 | 47.63 | 4,270 | -0.36(-0.74%) |
Mar 22, 2022 | 47.72 | 48.16 | 47.72 | 47.98 | 4,055 | +0.46(+0.97%) |
Mar 21, 2022 | 47.84 | 47.91 | 47.52 | 47.52 | 9,169 | -0.46(-0.96%) |
Mar 18, 2022 | 47.85 | 47.98 | 47.85 | 47.98 | 717 | +0.33(+0.69%) |
Mar 17, 2022 | 47.39 | 47.66 | 47.27 | 47.66 | 6,068 | +0.21(+0.45%) |
Mar 16, 2022 | 46.82 | 47.45 | 46.82 | 47.45 | 836 | +0.87(+1.86%) |
Mar 15, 2022 | 46.32 | 46.62 | 46.32 | 46.58 | 2,171 | +0.19(+0.41%) |
Mar 14, 2022 | 46.71 | 46.71 | 46.34 | 46.39 | 1,993 | -0.38(-0.82%) |
Mar 11, 2022 | 47.05 | 47.05 | 46.77 | 46.77 | 2,393 | -0.30(-0.63%) |
Mar 10, 2022 | 46.99 | 47.09 | 46.85 | 47.07 | 775 | -0.21(-0.45%) |
Mar 09, 2022 | 47.08 | 47.28 | 46.96 | 47.28 | 6,660 | +0.74(+1.60%) |
Mar 08, 2022 | 46.53 | 46.88 | 46.53 | 46.54 | 3,948 | +0.07(+0.16%) |
Mar 07, 2022 | 47.05 | 47.05 | 46.46 | 46.46 | 5,116 | -0.52(-1.12%) |
Mar 04, 2022 | 47.24 | 47.24 | 46.98 | 46.99 | 4,074 | -0.39(-0.83%) |
Mar 03, 2022 | 47.76 | 47.76 | 47.38 | 47.38 | 1,508 | -0.32(-0.68%) |
Mar 02, 2022 | 47.81 | 48.64 | 47.70 | 47.70 | 3,842 | +0.17(+0.36%) |
Mar 01, 2022 | 47.79 | 47.79 | 47.40 | 47.53 | 14,776 | -0.40(-0.83%) |
Feb 28, 2022 | 47.86 | 47.95 | 47.76 | 47.93 | 5,008 | -0.07(-0.16%) |
Feb 25, 2022 | 47.63 | 48.01 | 47.63 | 48.01 | 5,148 | +0.34(+0.71%) |
Feb 24, 2022 | 46.70 | 47.67 | 46.70 | 47.67 | 13,969 | +0.24(+0.51%) |
Feb 23, 2022 | 47.71 | 47.71 | 47.39 | 47.43 | 29,131 | -0.28(-0.59%) |
Feb 22, 2022 | 47.85 | 47.99 | 47.60 | 47.71 | 12,683 | -0.34(-0.71%) |
Feb 18, 2022 | 48.05 | 0 | -0.12(-0.24%) | |||
Feb 17, 2022 | 48.46 | 48.46 | 48.13 | 48.17 | 1,424 | -0.36(-0.73%) |
Feb 16, 2022 | 48.26 | 48.57 | 48.26 | 48.52 | 4,610 | +0.15(+0.31%) |
Feb 15, 2022 | 48.32 | 49.17 | 48.19 | 48.37 | 5,628 | +0.40(+0.84%) |
Feb 14, 2022 | 48.00 | 48.14 | 47.88 | 47.97 | 1,154 | -0.11(-0.23%) |
Feb 11, 2022 | 48.39 | 48.46 | 48.08 | 48.08 | 2,990 | -0.19(-0.39%) |
Feb 10, 2022 | 48.82 | 48.82 | 48.27 | 48.27 | 3,017 | -0.30(-0.62%) |
Feb 09, 2022 | 48.45 | 48.57 | 48.32 | 48.57 | 7,873 | +0.41(+0.85%) |
Feb 08, 2022 | 48.13 | 48.29 | 47.89 | 48.16 | 10,512 | -0.03(-0.07%) |
Feb 07, 2022 | 47.95 | 48.23 | 47.26 | 48.20 | 39,883 | +0.13(+0.28%) |
Feb 04, 2022 | 47.78 | 48.10 | 47.73 | 48.06 | 7,963 | +0.20(+0.42%) |
Feb 03, 2022 | 48.05 | 47.86 | 47.86 | 62,459 | -0.19(-0.40%) | |
Feb 02, 2022 | 48.11 | 48.23 | 48.05 | 48.05 | 3,854 | -0.15(-0.30%) |