Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.56 | 45.58 | 45.56 | 45.56 | 379,940 | -0.03(-0.06%) |
Apr 28, 2022 | 45.58 | 45.60 | 45.57 | 45.59 | 549,557 | -0.01(-0.02%) |
Apr 27, 2022 | 45.59 | 45.61 | 45.58 | 45.60 | 661,070 | +0.01(+0.02%) |
Apr 26, 2022 | 45.56 | 45.59 | 45.56 | 45.59 | 428,113 | +0.02(+0.04%) |
Apr 25, 2022 | 45.57 | 45.61 | 45.57 | 45.57 | 666,489 | -0.01(-0.02%) |
Apr 22, 2022 | 45.56 | 45.58 | 45.56 | 45.58 | 818,673 | +0.00(+0.00%) |
Apr 21, 2022 | 45.59 | 45.59 | 45.57 | 45.58 | 363,282 | -0.03(-0.06%) |
Apr 20, 2022 | 45.55 | 45.61 | 45.55 | 45.61 | 312,710 | +0.04(+0.08%) |
Apr 19, 2022 | 45.58 | 45.61 | 45.57 | 45.57 | 820,833 | -0.03(-0.07%) |
Apr 18, 2022 | 45.60 | 45.62 | 45.60 | 45.61 | 410,320 | -0.01(-0.01%) |
Apr 14, 2022 | 45.62 | 45.63 | 45.61 | 45.61 | 635,627 | -0.02(-0.05%) |
Apr 13, 2022 | 45.63 | 45.65 | 45.63 | 45.63 | 490,949 | +0.00(+0.01%) |
Apr 12, 2022 | 45.61 | 45.64 | 45.61 | 45.63 | 497,146 | +0.03(+0.06%) |
Apr 11, 2022 | 45.60 | 45.62 | 45.60 | 45.60 | 436,677 | -0.01(-0.03%) |
Apr 08, 2022 | 45.62 | 45.64 | 45.61 | 45.62 | 579,338 | -0.00(-0.01%) |
Apr 07, 2022 | 45.62 | 45.65 | 45.62 | 45.62 | 381,809 | +0.00(+0.00%) |
Apr 06, 2022 | 45.62 | 45.64 | 45.61 | 45.62 | 839,142 | +0.01(+0.02%) |
Apr 05, 2022 | 45.60 | 45.64 | 45.60 | 45.61 | 461,894 | -0.01(-0.02%) |
Apr 04, 2022 | 45.60 | 45.64 | 45.60 | 45.62 | 353,995 | +0.02(+0.04%) |
Apr 01, 2022 | 45.61 | 45.64 | 45.60 | 45.60 | 597,483 | -0.04(-0.08%) |
Mar 31, 2022 | 45.58 | 45.66 | 45.58 | 45.64 | 490,432 | +0.00(+0.00%) |
Mar 30, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 366,007 | +0.02(+0.04%) |
Mar 29, 2022 | 45.61 | 45.63 | 45.61 | 45.62 | 785,853 | +0.01(+0.02%) |
Mar 28, 2022 | 45.62 | 45.64 | 45.61 | 45.61 | 719,540 | -0.03(-0.06%) |
Mar 25, 2022 | 45.65 | 45.65 | 45.62 | 45.64 | 410,461 | -0.01(-0.02%) |
Mar 24, 2022 | 45.65 | 45.67 | 45.65 | 45.65 | 312,333 | -0.02(-0.04%) |
Mar 23, 2022 | 45.64 | 45.67 | 45.64 | 45.67 | 323,989 | +0.02(+0.04%) |
Mar 22, 2022 | 45.65 | 45.65 | 45.63 | 45.65 | 913,409 | +0.00(+0.00%) |
Mar 21, 2022 | 45.66 | 45.67 | 45.63 | 45.65 | 452,635 | -0.02(-0.03%) |
Mar 18, 2022 | 45.66 | 45.68 | 45.66 | 45.66 | 722,867 | +0.00(+0.00%) |
Mar 17, 2022 | 45.63 | 45.66 | 45.63 | 45.66 | 600,665 | +0.02(+0.04%) |
Mar 16, 2022 | 45.70 | 45.70 | 45.64 | 45.64 | 503,191 | -0.03(-0.06%) |
Mar 15, 2022 | 45.67 | 45.68 | 45.66 | 45.67 | 316,717 | +0.00(+0.00%) |
Mar 14, 2022 | 45.68 | 45.70 | 45.66 | 45.67 | 392,123 | -0.04(-0.08%) |
Mar 11, 2022 | 45.69 | 45.72 | 45.69 | 45.71 | 294,532 | +0.00(+0.00%) |
Mar 10, 2022 | 45.74 | 45.74 | 45.70 | 45.71 | 552,365 | -0.01(-0.03%) |
Mar 09, 2022 | 45.73 | 45.74 | 45.70 | 45.72 | 812,989 | -0.00(-0.01%) |
Mar 08, 2022 | 45.77 | 45.77 | 45.73 | 45.73 | 668,688 | -0.05(-0.12%) |
Mar 07, 2022 | 45.78 | 45.79 | 45.76 | 45.78 | 673,038 | -0.02(-0.04%) |
Mar 04, 2022 | 45.79 | 45.81 | 45.78 | 45.80 | 414,516 | +0.01(+0.02%) |
Mar 03, 2022 | 45.78 | 45.79 | 45.77 | 45.79 | 263,757 | +0.00(+0.00%) |
Mar 02, 2022 | 45.86 | 45.86 | 45.79 | 45.79 | 880,267 | -0.05(-0.12%) |
Mar 01, 2022 | 45.83 | 45.86 | 45.81 | 45.85 | 702,869 | +0.04(+0.08%) |
Feb 28, 2022 | 45.78 | 45.81 | 45.78 | 45.81 | 386,572 | +0.02(+0.04%) |
Feb 25, 2022 | 45.77 | 45.80 | 45.78 | 45.79 | 434,741 | +0.00(+0.00%) |
Feb 24, 2022 | 45.78 | 45.82 | 45.78 | 45.79 | 1,015,893 | +0.00(+0.00%) |
Feb 23, 2022 | 45.79 | 45.80 | 45.79 | 45.79 | 579,639 | +0.00(+0.00%) |
Feb 22, 2022 | 45.80 | 45.81 | 45.79 | 45.79 | 496,723 | -0.03(-0.06%) |
Feb 18, 2022 | 45.82 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.83 | 45.83 | 45.81 | 45.82 | 428,609 | +0.01(+0.02%) |
Feb 16, 2022 | 45.81 | 45.83 | 45.80 | 45.81 | 533,904 | +0.01(+0.02%) |
Feb 15, 2022 | 45.79 | 45.82 | 45.79 | 45.80 | 467,492 | +0.01(+0.02%) |
Feb 14, 2022 | 45.79 | 45.81 | 45.79 | 45.79 | 437,620 | -0.02(-0.04%) |
Feb 11, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 1,607,213 | +0.02(+0.04%) |
Feb 10, 2022 | 45.84 | 45.86 | 45.79 | 45.79 | 1,392,228 | -0.05(-0.12%) |
Feb 09, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 527,942 | +0.00(+0.00%) |
Feb 08, 2022 | 45.86 | 45.86 | 45.85 | 45.85 | 493,805 | -0.02(-0.04%) |
Feb 07, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 491,103 | +0.00(+0.00%) |
Feb 04, 2022 | 45.89 | 45.89 | 45.86 | 45.86 | 486,531 | -0.03(-0.06%) |
Feb 03, 2022 | 45.88 | 45.89 | 491,445 | +0.01(+0.02%) | ||
Feb 02, 2022 | 45.90 | 45.90 | 45.88 | 45.88 | 1,196,164 | +0.00(+0.00%) |