Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 104 | -0.55(-1.24%) |
Apr 28, 2022 | 44.42 | 44.74 | 44.42 | 44.74 | 2,117 | +0.52(+1.19%) |
Apr 27, 2022 | 44.35 | 44.45 | 44.22 | 44.22 | 4,877 | +0.03(+0.06%) |
Apr 26, 2022 | 44.30 | 44.30 | 44.09 | 44.19 | 534 | -0.53(-1.18%) |
Apr 25, 2022 | 44.63 | 44.72 | 44.63 | 44.72 | 586 | -0.24(-0.54%) |
Apr 22, 2022 | 45.29 | 45.29 | 44.96 | 44.96 | 799 | -0.41(-0.91%) |
Apr 21, 2022 | 45.41 | 45.42 | 45.37 | 45.37 | 2,092 | -0.28(-0.62%) |
Apr 20, 2022 | 45.77 | 45.80 | 45.59 | 45.66 | 562 | +0.14(+0.30%) |
Apr 19, 2022 | 45.50 | 45.71 | 45.48 | 45.52 | 3,188 | -0.29(-0.63%) |
Apr 14, 2022 | 45.81 | 126 | -0.40(-0.86%) | |||
Apr 13, 2022 | 46.23 | 46.42 | 46.20 | 46.20 | 3,106 | +0.10(+0.22%) |
Apr 12, 2022 | 46.56 | 46.57 | 46.06 | 46.10 | 1,682 | -0.29(-0.62%) |
Apr 11, 2022 | 46.58 | 46.62 | 46.39 | 46.39 | 1,756 | -0.27(-0.59%) |
Apr 08, 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 248 | +0.26(+0.56%) |
Apr 07, 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 329 | -0.34(-0.73%) |
Apr 06, 2022 | 46.73 | 46.74 | 46.72 | 46.74 | 907 | -0.16(-0.35%) |
Apr 05, 2022 | 47.11 | 47.11 | 46.90 | 46.90 | 3,278 | -0.62(-1.31%) |
Apr 04, 2022 | 47.53 | 47.53 | 47.53 | 47.53 | 519 | +1.13(+2.43%) |
Mar 31, 2022 | 46.40 | 81 | -0.32(-0.68%) | |||
Mar 30, 2022 | 46.68 | 46.81 | 46.63 | 46.72 | 1,053 | +0.03(+0.06%) |
Mar 29, 2022 | 46.51 | 46.69 | 46.51 | 46.69 | 688 | +0.73(+1.59%) |
Mar 28, 2022 | 46.14 | 46.14 | 45.95 | 45.95 | 105 | +0.44(+0.96%) |
Mar 23, 2022 | 45.52 | 34 | -0.21(-0.46%) | |||
Mar 21, 2022 | 45.73 | 44 | -0.12(-0.27%) | |||
Mar 17, 2022 | 45.85 | 269 | -0.10(-0.22%) | |||
Mar 16, 2022 | 45.29 | 45.95 | 45.28 | 45.95 | 3,216 | +1.82(+4.13%) |
Mar 15, 2022 | 44.05 | 44.19 | 44.05 | 44.13 | 2,594 | +0.11(+0.26%) |
Mar 14, 2022 | 44.46 | 44.50 | 44.02 | 44.02 | 671 | -0.26(-0.59%) |
Mar 11, 2022 | 44.58 | 44.58 | 44.28 | 44.28 | 235 | -0.55(-1.22%) |
Mar 09, 2022 | 44.83 | 3 | +1.24(+2.84%) | |||
Mar 08, 2022 | 43.31 | 43.59 | 43.28 | 43.59 | 553 | +0.30(+0.70%) |
Mar 07, 2022 | 43.49 | 43.49 | 43.29 | 43.29 | 397 | -2.48(-5.43%) |
Mar 02, 2022 | 45.77 | 363 | +0.43(+0.95%) | |||
Mar 01, 2022 | 45.60 | 45.60 | 45.15 | 45.34 | 5,118 | -0.71(-1.54%) |
Feb 28, 2022 | 45.77 | 46.05 | 45.76 | 46.05 | 307 | -0.23(-0.49%) |
Feb 25, 2022 | 45.97 | 46.28 | 45.97 | 46.28 | 1,506 | +0.64(+1.41%) |
Feb 24, 2022 | 44.81 | 45.63 | 44.57 | 45.63 | 3,829 | -1.05(-2.26%) |
Feb 23, 2022 | 47.11 | 47.11 | 46.69 | 46.69 | 4,628 | -0.27(-0.57%) |
Feb 22, 2022 | 47.10 | 47.10 | 46.95 | 46.95 | 590 | -0.53(-1.12%) |
Feb 18, 2022 | 47.49 | 0 | +0.10(+0.20%) | |||
Feb 17, 2022 | 47.48 | 47.48 | 47.39 | 47.39 | 465 | -0.50(-1.04%) |
Feb 16, 2022 | 47.96 | 47.96 | 47.89 | 47.89 | 1,185 | +1.12(+2.39%) |
Feb 14, 2022 | 46.77 | 113 | -0.36(-0.76%) | |||
Feb 11, 2022 | 47.68 | 47.68 | 47.12 | 47.13 | 1,039 | -1.22(-2.53%) |
Feb 09, 2022 | 48.35 | 201 | +1.01(+2.13%) | |||
Feb 07, 2022 | 47.35 | 1 | +0.33(+0.71%) | |||
Feb 04, 2022 | 47.01 | 47.01 | 47.01 | 47.01 | 507 | -0.46(-0.96%) |
Feb 02, 2022 | 47.42 | 47.47 | 47.41 | 47.47 | 1,040 | +0.07(+0.14%) |
Feb 01, 2022 | 47.37 | 47.40 | 47.15 | 47.40 | 6,729 | +0.13(+0.27%) |
Jan 31, 2022 | 46.54 | 47.33 | 47.28 | 1,736 | +1.03(+2.23%) | |
Jan 28, 2022 | 45.82 | 46.25 | 45.82 | 46.25 | 716 | -0.50(-1.08%) |
Jan 26, 2022 | 46.75 | 1,828 | +0.15(+0.32%) | |||
Jan 25, 2022 | 46.12 | 46.64 | 46.12 | 46.60 | 2,490 | +0.39(+0.84%) |
Jan 24, 2022 | 46.39 | 46.39 | 45.66 | 46.21 | 5,533 | -0.78(-1.67%) |
Jan 21, 2022 | 47.34 | 47.34 | 46.99 | 46.99 | 671 | -0.42(-0.89%) |
Jan 20, 2022 | 47.64 | 47.93 | 47.41 | 47.41 | 25,021 | +0.08(+0.17%) |
Jan 19, 2022 | 47.36 | 47.36 | 47.33 | 47.33 | 21,094 | +0.31(+0.66%) |
Jan 18, 2022 | 47.12 | 47.32 | 46.99 | 47.02 | 5,065 | -0.38(-0.80%) |
Jan 14, 2022 | 47.40 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 47.54 | 47.54 | 47.43 | 47.43 | 511 | -0.32(-0.68%) |
Jan 12, 2022 | 47.66 | 47.95 | 47.55 | 47.76 | 14,580 | +0.47(+1.00%) |
Jan 11, 2022 | 47.27 | 47.43 | 47.27 | 47.28 | 510 | +0.92(+1.98%) |
Jan 10, 2022 | 46.15 | 46.42 | 46.15 | 46.36 | 3,776 | -0.10(-0.21%) |
Jan 07, 2022 | 46.44 | 46.46 | 46.44 | 46.46 | 308 | +0.44(+0.95%) |
Jan 06, 2022 | 46.04 | 46.04 | 46.02 | 46.02 | 920 | +0.11(+0.24%) |
Jan 05, 2022 | 46.55 | 46.55 | 45.77 | 45.91 | 461 | -0.21(-0.46%) |
Jan 04, 2022 | 46.15 | 46.16 | 46.05 | 46.13 | 524 | +0.29(+0.62%) |
Dec 27, 2021 | 45.84 | 45.84 | 45.84 | 0 | +0.56(+1.23%) | |
Dec 22, 2021 | 45.28 | 45.28 | 45.28 | 45 | +0.60(+1.34%) | |
Dec 20, 2021 | 44.69 | 44.69 | 44.69 | 78 | -0.52(-1.15%) | |
Dec 16, 2021 | 45.21 | 45.21 | 45.21 | 78 | +0.13(+0.28%) | |
Dec 15, 2021 | 44.68 | 45.08 | 44.64 | 45.08 | 2,488 | +0.22(+0.50%) |
Dec 13, 2021 | 44.86 | 44.86 | 44.86 | 165 | -0.36(-0.80%) | |
Dec 07, 2021 | 45.22 | 45.22 | 45.22 | 0 | +0.47(+1.05%) | |
Dec 06, 2021 | 44.83 | 44.88 | 44.75 | 44.75 | 3,182 | -0.05(-0.11%) |
Dec 03, 2021 | 44.89 | 44.89 | 44.80 | 44.80 | 1,001 | +0.24(+0.53%) |
Nov 30, 2021 | 44.56 | 44.56 | 44.56 | 115 | +0.08(+0.17%) | |
Nov 26, 2021 | 44.49 | 44.49 | 44.49 | 30 | -1.11(-2.44%) | |
Nov 24, 2021 | 45.42 | 45.61 | 45.37 | 45.60 | 1,148 | -0.22(-0.48%) |
Nov 19, 2021 | 45.82 | 45.82 | 45.82 | 139 | -0.36(-0.77%) | |
Nov 17, 2021 | 46.18 | 46.18 | 46.18 | 0 | +0.05(+0.10%) | |
Nov 10, 2021 | 46.13 | 46.13 | 46.13 | 52 | -0.01(-0.01%) | |
Nov 03, 2021 | 46.14 | 46.14 | 46.14 | 53 | +0.17(+0.38%) | |
Nov 01, 2021 | 45.96 | 45.96 | 45.96 | 12 | +0.46(+1.01%) | |
Oct 29, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 203 | -0.29(-0.62%) |
Oct 28, 2021 | 45.79 | 45.79 | 45.79 | 45.79 | 165 | -0.94(-2.02%) |
Oct 20, 2021 | 46.73 | 46.73 | 46.73 | 0 | -0.11(-0.22%) | |
Oct 18, 2021 | 46.84 | 46.84 | 46.84 | 23 | -0.29(-0.62%) | |
Oct 15, 2021 | 47.02 | 47.13 | 47.02 | 47.13 | 418 | +0.20(+0.42%) |
Oct 14, 2021 | 46.86 | 46.93 | 46.86 | 46.93 | 583 | +0.20(+0.43%) |
Oct 13, 2021 | 46.72 | 46.73 | 46.64 | 46.73 | 1,029 | +0.58(+1.25%) |
Oct 12, 2021 | 46.28 | 46.28 | 46.15 | 46.15 | 181 | -0.06(-0.13%) |
Oct 07, 2021 | 46.21 | 46.21 | 46.21 | 29 | +0.31(+0.69%) | |
Oct 05, 2021 | 45.90 | 45.90 | 45.90 | 37 | +0.25(+0.55%) | |
Oct 04, 2021 | 45.55 | 45.65 | 45.55 | 45.65 | 1,095 | -0.24(-0.52%) |
Sep 30, 2021 | 45.88 | 45.88 | 45.88 | 82 | +0.17(+0.37%) | |
Sep 28, 2021 | 45.72 | 45.72 | 45.72 | 57 | -1.14(-2.44%) | |
Sep 23, 2021 | 46.86 | 46.86 | 46.86 | 0 | +1.59(+3.50%) | |
Sep 20, 2021 | 45.27 | 45.27 | 45.27 | 0 | -1.34(-2.88%) | |
Sep 17, 2021 | 46.61 | 46.61 | 46.61 | 46.61 | 231 | -0.67(-1.42%) |
Sep 14, 2021 | 47.29 | 47.29 | 47.29 | 60 | -0.37(-0.78%) | |
Sep 13, 2021 | 47.75 | 47.75 | 47.66 | 47.66 | 369 | +0.49(+1.04%) |
Sep 10, 2021 | 47.26 | 47.26 | 47.01 | 47.17 | 536 | -0.05(-0.11%) |
Sep 09, 2021 | 47.12 | 47.22 | 47.05 | 47.22 | 1,050 | +0.39(+0.84%) |
Sep 08, 2021 | 47.28 | 47.28 | 46.83 | 46.83 | 406 | -0.64(-1.35%) |
Sep 02, 2021 | 47.47 | 47.47 | 47.47 | 0 | -0.15(-0.31%) | |
Sep 01, 2021 | 47.51 | 47.62 | 47.51 | 47.62 | 231 | +0.11(+0.24%) |
Aug 31, 2021 | 47.47 | 47.51 | 47.44 | 47.51 | 648 | +0.43(+0.91%) |
Aug 30, 2021 | 46.89 | 47.08 | 46.89 | 47.08 | 960 | +0.26(+0.56%) |
Aug 27, 2021 | 46.68 | 46.82 | 46.68 | 46.82 | 726 | +0.76(+1.65%) |
Aug 26, 2021 | 45.92 | 46.06 | 45.92 | 46.06 | 132 | -0.37(-0.80%) |
Aug 25, 2021 | 46.25 | 46.43 | 46.25 | 46.43 | 106 | +0.22(+0.48%) |
Aug 24, 2021 | 46.21 | 46.21 | 46.09 | 46.21 | 557 | +0.34(+0.73%) |
Aug 23, 2021 | 45.76 | 45.87 | 45.76 | 45.87 | 320 | +0.37(+0.82%) |
Aug 20, 2021 | 45.44 | 45.50 | 45.38 | 45.50 | 335 | +0.28(+0.63%) |
Aug 19, 2021 | 45.04 | 45.22 | 45.04 | 45.22 | 334 | -0.59(-1.29%) |
Aug 18, 2021 | 45.68 | 45.81 | 45.68 | 45.81 | 106 | -0.56(-1.20%) |
Aug 13, 2021 | 46.37 | 46.37 | 46.37 | 6 | +0.21(+0.46%) | |
Aug 12, 2021 | 46.03 | 46.20 | 46.01 | 46.15 | 1,067 | -0.25(-0.54%) |
Aug 11, 2021 | 46.68 | 46.68 | 46.21 | 46.40 | 881 | +0.23(+0.50%) |
Aug 10, 2021 | 46.07 | 46.17 | 46.07 | 46.17 | 451 | +0.19(+0.42%) |
Aug 06, 2021 | 45.98 | 45.98 | 45.98 | 27 | -0.32(-0.69%) | |
Aug 05, 2021 | 46.19 | 46.30 | 46.19 | 46.30 | 274 | -0.18(-0.39%) |
Aug 04, 2021 | 46.29 | 46.48 | 46.29 | 46.48 | 245 | -0.15(-0.33%) |
Aug 03, 2021 | 46.29 | 46.63 | 46.22 | 46.63 | 1,089 | +0.41(+0.89%) |
Aug 02, 2021 | 45.99 | 46.22 | 45.99 | 46.22 | 490 | -0.10(-0.22%) |
Jul 29, 2021 | 46.32 | 46.32 | 46.32 | 257 | +0.70(+1.53%) | |
Jul 27, 2021 | 45.62 | 45.62 | 45.62 | 72 | -0.34(-0.74%) | |
Jul 26, 2021 | 46.04 | 46.04 | 45.84 | 45.96 | 445 | -0.18(-0.39%) |
Jul 23, 2021 | 46.03 | 46.14 | 46.03 | 46.14 | 320 | -0.11(-0.23%) |
Jul 22, 2021 | 46.14 | 46.25 | 46.14 | 46.25 | 550 | +0.04(+0.08%) |
Jul 21, 2021 | 46.23 | 46.23 | 46.02 | 46.21 | 937 | +0.24(+0.53%) |
Jul 20, 2021 | 45.85 | 45.97 | 45.85 | 45.97 | 220 | +0.34(+0.74%) |
Jul 19, 2021 | 45.74 | 45.84 | 45.49 | 45.63 | 2,227 | -0.66(-1.42%) |
Jul 16, 2021 | 46.42 | 46.42 | 46.29 | 46.29 | 213 | -0.26(-0.57%) |
Jul 15, 2021 | 46.47 | 46.55 | 46.47 | 46.55 | 106 | -0.09(-0.19%) |
Jul 14, 2021 | 46.54 | 46.64 | 46.54 | 46.64 | 108 | +0.30(+0.64%) |
Jul 13, 2021 | 46.23 | 46.34 | 46.23 | 46.34 | 230 | -0.15(-0.31%) |
Jul 12, 2021 | 46.57 | 46.57 | 46.49 | 46.49 | 159 | -0.11(-0.25%) |
Jul 09, 2021 | 46.36 | 46.60 | 46.36 | 46.60 | 671 | +0.43(+0.93%) |
Jul 08, 2021 | 46.20 | 46.20 | 46.13 | 46.17 | 983 | -0.49(-1.05%) |
Jul 07, 2021 | 46.46 | 46.69 | 46.46 | 46.66 | 867 | -0.34(-0.73%) |
Jul 02, 2021 | 47.00 | 47.00 | 47.00 | 33 | +0.26(+0.55%) | |
Jul 01, 2021 | 46.66 | 46.74 | 46.64 | 46.74 | 798 | -0.16(-0.34%) |
Jun 30, 2021 | 46.90 | 46.93 | 46.89 | 46.91 | 1,732 | -0.19(-0.41%) |
Jun 29, 2021 | 47.09 | 47.10 | 47.08 | 47.10 | 4,614 | -0.06(-0.14%) |
Jun 28, 2021 | 47.09 | 47.24 | 47.09 | 47.17 | 3,563 | +0.08(+0.16%) |
Jun 24, 2021 | 47.09 | 47.09 | 47.09 | 0 | +0.11(+0.23%) | |
Jun 21, 2021 | 46.98 | 46.98 | 46.98 | 93 | +0.30(+0.64%) | |
Jun 18, 2021 | 46.71 | 46.71 | 46.61 | 46.69 | 854 | -0.57(-1.21%) |
Jun 16, 2021 | 47.26 | 47.26 | 47.26 | 2 | -0.30(-0.63%) | |
Jun 15, 2021 | 47.50 | 47.56 | 47.50 | 47.56 | 334 | -0.40(-0.83%) |
Jun 11, 2021 | 47.95 | 47.95 | 47.95 | 0 | +0.21(+0.44%) | |
Jun 09, 2021 | 47.74 | 47.74 | 47.74 | 10 | -0.16(-0.34%) | |
Jun 08, 2021 | 47.86 | 47.90 | 47.86 | 47.90 | 301 | +0.03(+0.06%) |
Jun 03, 2021 | 47.87 | 47.87 | 47.87 | 98 | -0.09(-0.18%) | |
Jun 01, 2021 | 47.96 | 47.96 | 47.96 | 0 | +0.47(+0.99%) | |
May 28, 2021 | 47.51 | 47.51 | 47.49 | 47.49 | 227 | +0.22(+0.46%) |
May 27, 2021 | 47.23 | 47.30 | 47.17 | 47.27 | 783 | +0.81(+1.74%) |
May 18, 2021 | 46.47 | 46.47 | 46.47 | 95 | +0.55(+1.21%) | |
May 17, 2021 | 46.01 | 46.01 | 45.83 | 45.91 | 1,092 | +0.04(+0.08%) |
May 13, 2021 | 45.88 | 45.88 | 45.88 | 1 | +0.05(+0.11%) | |
May 12, 2021 | 46.50 | 46.50 | 45.71 | 45.82 | 1,396 | -1.57(-3.32%) |
May 10, 2021 | 47.40 | 47.40 | 47.40 | 90 | -0.04(-0.08%) | |
May 07, 2021 | 47.43 | 47.43 | 47.19 | 47.43 | 598 | +1.24(+2.68%) |
May 05, 2021 | 46.19 | 46.19 | 46.19 | 10 | +0.69(+1.51%) | |
May 04, 2021 | 45.45 | 45.51 | 45.28 | 45.51 | 1,549 | -0.50(-1.09%) |