Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 46.12 | 0 | +0.77(+1.70%) | |||
Apr 27, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 65 | +0.02(+0.03%) |
Apr 26, 2022 | 45.80 | 45.80 | 45.34 | 45.34 | 167 | -1.03(-2.22%) |
Apr 25, 2022 | 45.62 | 46.37 | 45.45 | 46.37 | 1,991 | +0.09(+0.19%) |
Apr 22, 2022 | 46.58 | 46.58 | 46.28 | 46.28 | 420 | -1.40(-2.94%) |
Apr 21, 2022 | 48.72 | 48.72 | 47.68 | 47.68 | 613 | -0.80(-1.66%) |
Apr 20, 2022 | 48.58 | 48.58 | 48.40 | 48.49 | 820 | +0.34(+0.71%) |
Apr 19, 2022 | 48.10 | 48.15 | 48.10 | 48.15 | 336 | +0.80(+1.68%) |
Apr 18, 2022 | 47.49 | 47.49 | 47.35 | 47.35 | 205 | -0.04(-0.08%) |
Apr 14, 2022 | 47.54 | 47.54 | 47.39 | 47.39 | 1,733 | +0.49(+1.04%) |
Apr 11, 2022 | 46.90 | 8 | -0.29(-0.62%) | |||
Apr 08, 2022 | 47.41 | 47.41 | 47.20 | 47.20 | 698 | +0.34(+0.73%) |
Apr 06, 2022 | 46.85 | 0 | -0.44(-0.93%) | |||
Apr 05, 2022 | 47.29 | 47.29 | 47.29 | 47.29 | 100 | -0.74(-1.55%) |
Apr 04, 2022 | 47.93 | 48.04 | 47.93 | 48.04 | 438 | -0.03(-0.06%) |
Apr 01, 2022 | 48.09 | 48.09 | 48.07 | 48.07 | 431 | -1.10(-2.25%) |
Mar 29, 2022 | 49.17 | 11 | +0.77(+1.60%) | |||
Mar 28, 2022 | 48.04 | 48.40 | 48.04 | 48.40 | 579 | +0.20(+0.42%) |
Mar 24, 2022 | 48.19 | 64 | +0.57(+1.19%) | |||
Mar 23, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 285 | -0.26(-0.55%) |
Mar 21, 2022 | 47.89 | 66 | -0.00(-0.00%) | |||
Mar 18, 2022 | 47.35 | 47.89 | 47.35 | 47.89 | 457 | +0.31(+0.64%) |
Mar 17, 2022 | 47.12 | 47.59 | 47.12 | 47.59 | 5,818 | +0.79(+1.69%) |
Mar 16, 2022 | 46.03 | 46.80 | 46.03 | 46.80 | 473 | +1.29(+2.84%) |
Mar 14, 2022 | 45.50 | 36 | -0.65(-1.41%) | |||
Mar 10, 2022 | 46.16 | 142 | -0.00(-0.01%) | |||
Mar 09, 2022 | 46.01 | 46.41 | 46.01 | 46.16 | 1,135 | +1.02(+2.27%) |
Mar 08, 2022 | 45.68 | 45.68 | 45.11 | 45.14 | 409 | -0.13(-0.29%) |
Mar 07, 2022 | 46.25 | 46.25 | 45.27 | 45.27 | 719 | -1.33(-2.86%) |
Mar 04, 2022 | 46.40 | 46.60 | 46.40 | 46.60 | 244 | -0.61(-1.29%) |
Mar 03, 2022 | 46.94 | 47.21 | 46.94 | 47.21 | 331 | -0.23(-0.48%) |
Mar 02, 2022 | 46.78 | 47.44 | 46.66 | 47.44 | 577 | +0.34(+0.72%) |
Feb 25, 2022 | 47.10 | 26 | +1.19(+2.60%) | |||
Feb 24, 2022 | 44.80 | 45.91 | 44.80 | 45.91 | 877 | +0.48(+1.05%) |
Feb 23, 2022 | 45.87 | 45.87 | 45.43 | 45.43 | 1,045 | -0.75(-1.63%) |
Feb 22, 2022 | 46.88 | 46.99 | 46.18 | 46.18 | 992 | -0.52(-1.11%) |
Feb 18, 2022 | 46.70 | 0 | -0.35(-0.75%) | |||
Feb 17, 2022 | 47.30 | 47.30 | 47.05 | 47.05 | 618 | -0.82(-1.71%) |
Feb 15, 2022 | 47.87 | 86 | +0.83(+1.76%) | |||
Feb 14, 2022 | 47.03 | 47.05 | 47.03 | 47.04 | 985 | -0.37(-0.78%) |
Feb 11, 2022 | 48.07 | 48.07 | 47.41 | 47.41 | 429 | -0.56(-1.17%) |
Feb 10, 2022 | 48.77 | 48.85 | 47.98 | 47.98 | 1,221 | -0.55(-1.13%) |
Feb 09, 2022 | 48.48 | 48.61 | 48.48 | 48.52 | 723 | +0.61(+1.28%) |
Feb 08, 2022 | 47.83 | 47.91 | 47.83 | 47.91 | 2,017 | +0.69(+1.45%) |
Feb 07, 2022 | 47.13 | 47.22 | 47.13 | 47.22 | 448 | +0.09(+0.19%) |
Feb 04, 2022 | 46.82 | 47.51 | 46.79 | 47.14 | 6,199 | +0.01(+0.01%) |
Feb 03, 2022 | 47.36 | 47.13 | 47.13 | 504 | -0.04(-0.08%) |