Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.94 | 44.03 | 43.92 | 43.95 | 1,591,048 | -0.13(-0.30%) |
Apr 28, 2022 | 44.13 | 44.13 | 44.00 | 44.08 | 142,833 | -0.06(-0.14%) |
Apr 27, 2022 | 44.21 | 44.23 | 44.12 | 44.14 | 202,413 | -0.07(-0.17%) |
Apr 26, 2022 | 44.21 | 44.21 | 44.17 | 44.21 | 247,758 | +0.11(+0.24%) |
Apr 25, 2022 | 44.01 | 44.19 | 44.01 | 44.10 | 146,726 | +0.13(+0.30%) |
Apr 22, 2022 | 43.92 | 43.97 | 43.79 | 43.97 | 126,484 | +0.05(+0.11%) |
Apr 21, 2022 | 44.04 | 44.04 | 43.88 | 43.93 | 187,283 | -0.17(-0.38%) |
Apr 20, 2022 | 44.08 | 44.13 | 44.07 | 44.09 | 487,963 | +0.07(+0.15%) |
Apr 19, 2022 | 44.19 | 44.19 | 44.02 | 44.03 | 147,935 | -0.20(-0.44%) |
Apr 18, 2022 | 44.26 | 44.28 | 44.20 | 44.22 | 149,728 | -0.06(-0.13%) |
Apr 14, 2022 | 44.36 | 44.38 | 44.28 | 44.28 | 166,267 | -0.11(-0.24%) |
Apr 13, 2022 | 44.33 | 44.57 | 44.33 | 44.39 | 1,123,040 | +0.03(+0.06%) |
Apr 12, 2022 | 44.30 | 44.39 | 44.30 | 44.36 | 173,309 | +0.18(+0.40%) |
Apr 11, 2022 | 44.16 | 44.21 | 44.15 | 44.18 | 517,613 | -0.04(-0.10%) |
Apr 08, 2022 | 44.20 | 44.33 | 44.20 | 44.22 | 120,826 | -0.11(-0.25%) |
Apr 07, 2022 | 44.37 | 44.39 | 44.32 | 44.34 | 114,639 | +0.05(+0.10%) |
Apr 06, 2022 | 44.29 | 44.34 | 44.19 | 44.29 | 166,755 | +0.00(+0.01%) |
Apr 05, 2022 | 44.43 | 44.43 | 44.28 | 44.28 | 149,992 | -0.19(-0.42%) |
Apr 04, 2022 | 44.43 | 44.49 | 44.41 | 44.47 | 94,703 | +0.05(+0.12%) |
Apr 01, 2022 | 44.48 | 44.48 | 44.38 | 44.42 | 56,487 | -0.12(-0.26%) |
Mar 31, 2022 | 44.54 | 44.59 | 44.53 | 44.54 | 125,528 | +0.02(+0.05%) |
Mar 30, 2022 | 44.47 | 44.52 | 44.46 | 44.51 | 100,139 | +0.02(+0.05%) |
Mar 29, 2022 | 44.46 | 44.52 | 44.38 | 44.49 | 208,958 | +0.14(+0.31%) |
Mar 28, 2022 | 44.37 | 44.39 | 44.31 | 44.35 | 298,544 | -0.04(-0.09%) |
Mar 25, 2022 | 44.46 | 44.48 | 44.34 | 44.39 | 108,311 | -0.20(-0.44%) |
Mar 24, 2022 | 44.50 | 44.62 | 44.48 | 44.59 | 824,721 | +0.01(+0.03%) |
Mar 23, 2022 | 44.59 | 44.62 | 44.54 | 44.57 | 298,843 | -0.05(-0.10%) |
Mar 22, 2022 | 44.57 | 44.62 | 44.48 | 44.62 | 120,282 | +0.08(+0.17%) |
Mar 21, 2022 | 44.71 | 44.71 | 44.54 | 44.54 | 176,848 | -0.24(-0.53%) |
Mar 18, 2022 | 44.76 | 44.79 | 44.74 | 44.78 | 215,153 | -0.02(-0.05%) |
Mar 17, 2022 | 44.76 | 44.82 | 44.75 | 44.80 | 179,855 | +0.06(+0.12%) |
Mar 16, 2022 | 44.74 | 44.84 | 44.63 | 44.75 | 242,157 | -0.02(-0.04%) |
Mar 15, 2022 | 44.76 | 44.79 | 44.73 | 44.77 | 184,966 | +0.08(+0.19%) |
Mar 14, 2022 | 44.79 | 44.79 | 44.68 | 44.68 | 227,518 | -0.21(-0.48%) |
Mar 11, 2022 | 44.93 | 44.93 | 44.88 | 44.90 | 151,682 | -0.06(-0.12%) |
Mar 10, 2022 | 45.13 | 45.13 | 44.92 | 44.95 | 452,710 | -0.09(-0.21%) |
Mar 09, 2022 | 45.03 | 45.31 | 45.02 | 45.05 | 300,942 | -0.00(-0.01%) |
Mar 08, 2022 | 45.10 | 45.11 | 45.00 | 45.05 | 345,200 | -0.15(-0.34%) |
Mar 07, 2022 | 45.27 | 45.31 | 45.20 | 45.20 | 95,022 | -0.18(-0.39%) |
Mar 04, 2022 | 45.40 | 45.45 | 45.37 | 45.38 | 499,373 | +0.02(+0.04%) |
Mar 03, 2022 | 45.38 | 45.38 | 45.35 | 45.36 | 96,913 | +0.04(+0.08%) |
Mar 02, 2022 | 45.46 | 45.47 | 45.32 | 45.32 | 56,962 | -0.27(-0.59%) |
Mar 01, 2022 | 45.57 | 45.69 | 45.56 | 45.59 | 118,853 | +0.15(+0.33%) |
Feb 28, 2022 | 45.38 | 45.46 | 45.38 | 45.45 | 87,114 | +0.16(+0.35%) |
Feb 25, 2022 | 45.23 | 45.30 | 45.24 | 45.29 | 69,823 | +0.00(+0.00%) |
Feb 24, 2022 | 45.24 | 45.33 | 45.24 | 45.29 | 435,287 | +0.06(+0.12%) |
Feb 23, 2022 | 45.26 | 45.31 | 45.22 | 45.23 | 38,483 | -0.07(-0.15%) |
Feb 22, 2022 | 45.31 | 45.46 | 45.26 | 45.30 | 73,540 | -0.07(-0.15%) |
Feb 18, 2022 | 45.37 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.31 | 45.39 | 45.31 | 45.37 | 174,152 | +0.05(+0.10%) |
Feb 16, 2022 | 45.28 | 45.35 | 45.28 | 45.32 | 136,111 | +0.06(+0.12%) |
Feb 15, 2022 | 45.28 | 45.33 | 45.22 | 45.26 | 286,118 | +0.01(+0.02%) |
Feb 14, 2022 | 45.29 | 45.31 | 45.11 | 45.26 | 116,207 | -0.13(-0.28%) |
Feb 11, 2022 | 45.33 | 45.65 | 45.28 | 45.38 | 689,053 | +0.15(+0.32%) |
Feb 10, 2022 | 45.42 | 45.52 | 45.23 | 45.24 | 207,762 | -0.32(-0.69%) |
Feb 09, 2022 | 45.62 | 45.62 | 45.55 | 45.55 | 139,853 | -0.01(-0.02%) |
Feb 08, 2022 | 45.59 | 45.84 | 45.56 | 45.56 | 257,096 | -0.06(-0.14%) |
Feb 07, 2022 | 45.66 | 45.66 | 45.59 | 45.63 | 128,402 | +0.05(+0.10%) |
Feb 04, 2022 | 45.62 | 45.62 | 45.58 | 45.58 | 154,277 | -0.18(-0.39%) |
Feb 03, 2022 | 45.79 | 45.76 | 45.76 | 117,155 | -0.11(-0.24%) | |
Feb 02, 2022 | 45.87 | 45.88 | 45.86 | 45.87 | 115,871 | +0.05(+0.10%) |