Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -0.42(-1.01%) |
Apr 28, 2022 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | +0.53(+1.28%) |
Apr 27, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 2 | +0.13(+0.30%) |
Apr 26, 2022 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | -1.15(-2.70%) |
Apr 22, 2022 | 42.62 | 0 | -0.62(-1.44%) | |||
Apr 21, 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.48(-1.09%) |
Apr 20, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 0 | +0.49(+1.12%) |
Apr 19, 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.17(-0.40%) |
Apr 18, 2022 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | -0.36(-0.82%) |
Apr 14, 2022 | 43.77 | 43.77 | 43.77 | 43.77 | 0 | -0.24(-0.54%) |
Apr 13, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 0 | +0.44(+1.00%) |
Apr 12, 2022 | 44.00 | 44.00 | 43.57 | 43.57 | 204 | -0.45(-1.01%) |
Apr 11, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 0 | -0.68(-1.52%) |
Apr 08, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | -0.09(-0.19%) |
Apr 07, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.11(+0.25%) |
Apr 06, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 306 | -0.60(-1.32%) |
Apr 05, 2022 | 45.27 | 45.27 | 45.27 | 45.27 | 0 | -0.41(-0.90%) |
Apr 04, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 5 | +0.44(+0.96%) |
Apr 01, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.27(+0.59%) |
Mar 31, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 30 | -0.47(-1.04%) |
Mar 30, 2022 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | -0.26(-0.56%) |
Mar 29, 2022 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +1.01(+2.25%) |
Mar 28, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 408 | -0.17(-0.39%) |
Mar 25, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 102 | +0.02(+0.05%) |
Mar 24, 2022 | 44.77 | 44.86 | 44.77 | 44.86 | 359 | +0.15(+0.33%) |
Mar 23, 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | -0.61(-1.35%) |
Mar 22, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 306 | +0.45(+0.99%) |
Mar 21, 2022 | 45.08 | 45.08 | 44.88 | 44.88 | 333 | -0.38(-0.83%) |
Mar 18, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 209 | +0.55(+1.23%) |
Mar 17, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.46(+1.03%) |
Mar 16, 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 0 | +1.52(+3.56%) |
Mar 15, 2022 | 42.72 | 42.72 | 42.72 | 42.72 | 306 | +0.25(+0.60%) |
Mar 14, 2022 | 42.47 | 42.47 | 42.47 | 42.47 | 306 | +0.41(+0.98%) |
Mar 11, 2022 | 42.06 | 42.06 | 42.06 | 42.06 | 0 | -0.47(-1.10%) |
Mar 10, 2022 | 42.53 | 42.53 | 42.53 | 42.53 | 2 | -0.58(-1.35%) |
Mar 09, 2022 | 43.11 | 43.11 | 43.11 | 43.11 | 0 | +1.52(+3.66%) |
Mar 08, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 0 | +0.01(+0.02%) |
Mar 07, 2022 | 41.58 | 41.58 | 41.58 | 41.58 | 0 | -1.43(-3.33%) |
Mar 04, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -1.13(-2.56%) |
Mar 03, 2022 | 44.14 | 44.14 | 44.14 | 44.14 | 0 | -0.74(-1.65%) |
Mar 02, 2022 | 44.85 | 44.88 | 44.85 | 44.88 | 102 | +0.52(+1.18%) |
Mar 01, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 0 | -0.75(-1.65%) |
Feb 28, 2022 | 45.09 | 45.11 | 45.09 | 45.11 | 306 | -0.57(-1.26%) |
Feb 25, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +1.13(+2.54%) |
Feb 24, 2022 | 44.55 | 44.55 | 44.55 | 44.55 | 0 | -0.40(-0.89%) |
Feb 23, 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 102 | -0.22(-0.49%) |
Feb 22, 2022 | 45.17 | 45.17 | 45.17 | 45.17 | 0 | -0.56(-1.23%) |
Feb 18, 2022 | 45.73 | 0 | -0.35(-0.76%) | |||
Feb 17, 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 4 | -0.64(-1.37%) |
Feb 16, 2022 | 46.72 | 46.72 | 46.72 | 46.72 | 0 | +0.17(+0.36%) |
Feb 15, 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | +0.68(+1.49%) |
Feb 14, 2022 | 45.86 | 45.87 | 45.77 | 45.87 | 1,938 | -0.51(-1.09%) |
Feb 11, 2022 | 46.38 | 46.38 | 46.38 | 46.38 | 0 | -0.67(-1.43%) |
Feb 10, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 1 | -0.37(-0.78%) |
Feb 09, 2022 | 47.42 | 47.42 | 47.42 | 47.42 | 0 | +0.54(+1.15%) |
Feb 08, 2022 | 46.88 | 46.88 | 46.88 | 46.88 | 0 | +0.19(+0.41%) |
Feb 07, 2022 | 46.69 | 46.69 | 46.69 | 46.69 | 112 | -0.25(-0.53%) |
Feb 04, 2022 | 46.94 | 46.94 | 46.94 | 46.94 | 0 | +0.04(+0.09%) |
Feb 03, 2022 | 47.09 | 47.19 | 46.90 | 46.90 | 1,847 | -1.06(-2.21%) |
Feb 02, 2022 | 47.96 | 47.96 | 47.96 | 47.96 | 612 | +0.47(+0.98%) |
Feb 01, 2022 | 47.49 | 47.49 | 47.49 | 47.49 | 0 | +0.21(+0.44%) |
Jan 31, 2022 | 46.63 | 47.28 | 47.28 | 0 | +1.30(+2.83%) | |
Jan 28, 2022 | 45.74 | 45.98 | 45.58 | 45.98 | 4,080 | +0.02(+0.04%) |
Jan 27, 2022 | 45.92 | 45.96 | 45.91 | 45.96 | 2,040 | -0.56(-1.20%) |
Jan 26, 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 1 | -0.30(-0.64%) |
Jan 25, 2022 | 46.49 | 46.82 | 46.49 | 46.82 | 105 | -0.55(-1.16%) |
Jan 24, 2022 | 46.66 | 47.37 | 46.66 | 47.37 | 5,101 | -0.53(-1.11%) |
Jan 21, 2022 | 48.09 | 48.22 | 47.90 | 47.90 | 715 | -0.65(-1.33%) |
Jan 20, 2022 | 48.55 | 48.55 | 48.55 | 48.55 | 0 | +0.02(+0.05%) |
Jan 19, 2022 | 48.52 | 48.52 | 48.52 | 48.52 | 0 | -0.27(-0.55%) |
Jan 18, 2022 | 48.92 | 48.94 | 48.75 | 48.79 | 5,100 | -0.91(-1.83%) |
Jan 14, 2022 | 49.70 | 0 | -0.13(-0.27%) | |||
Jan 13, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 2 | -0.42(-0.84%) |
Jan 12, 2022 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.59(+1.18%) |
Jan 11, 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | +0.35(+0.72%) |
Jan 10, 2022 | 49.32 | 49.32 | 49.32 | 49.32 | 0 | -0.53(-1.06%) |
Jan 07, 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 102 | +0.26(+0.53%) |
Jan 06, 2022 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | -0.62(-1.24%) |
Jan 05, 2022 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | -0.49(-0.96%) |
Jan 04, 2022 | 50.69 | 50.69 | 50.69 | 50.69 | 0 | +0.21(+0.42%) |
Jan 03, 2022 | 50.48 | 50.48 | 50.48 | 50.48 | 102 | +0.31(+0.63%) |
Dec 31, 2021 | 50.16 | 50.16 | 50.16 | 50.16 | 0 | -0.00(-0.00%) |
Dec 30, 2021 | 50.16 | 50.16 | 50.16 | 50.16 | 0 | -0.16(-0.32%) |
Dec 29, 2021 | 50.32 | 50.32 | 50.32 | 50.32 | 2 | +0.04(+0.09%) |
Dec 28, 2021 | 50.40 | 50.40 | 50.28 | 50.28 | 612 | +0.04(+0.09%) |
Dec 27, 2021 | 50.24 | 50.24 | 50.24 | 50.24 | 204 | +0.40(+0.81%) |
Dec 23, 2021 | 49.83 | 49.83 | 49.83 | 49.83 | 306 | +0.24(+0.49%) |
Dec 22, 2021 | 49.59 | 49.59 | 49.59 | 49.59 | 308 | +0.47(+0.96%) |
Dec 21, 2021 | 48.83 | 49.12 | 48.83 | 49.12 | 612 | +0.41(+0.84%) |
Dec 20, 2021 | 48.71 | 48.71 | 48.71 | 48.71 | 0 | -0.36(-0.73%) |
Dec 17, 2021 | 49.07 | 49.07 | 49.07 | 49.07 | 0 | -0.47(-0.95%) |
Dec 16, 2021 | 49.54 | 49.54 | 49.54 | 49.54 | 0 | -0.19(-0.39%) |