Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.08 | 45.25 | 44.03 | 44.18 | 193,097 | -0.90(-2.00%) |
Apr 28, 2022 | 44.49 | 45.16 | 43.55 | 45.08 | 129,984 | +1.04(+2.35%) |
Apr 27, 2022 | 44.33 | 44.62 | 43.75 | 44.05 | 179,199 | -0.21(-0.48%) |
Apr 26, 2022 | 45.03 | 45.71 | 44.10 | 44.26 | 169,290 | -1.18(-2.60%) |
Apr 25, 2022 | 46.27 | 46.27 | 44.46 | 45.44 | 175,028 | -0.85(-1.84%) |
Apr 22, 2022 | 46.77 | 47.59 | 46.19 | 46.29 | 186,236 | -0.01(-0.02%) |
Apr 21, 2022 | 46.31 | 46.86 | 45.98 | 46.30 | 108,129 | +0.14(+0.29%) |
Apr 20, 2022 | 45.96 | 46.64 | 45.83 | 46.17 | 145,103 | +0.72(+1.59%) |
Apr 19, 2022 | 44.63 | 45.89 | 44.63 | 45.44 | 162,811 | +0.70(+1.57%) |
Apr 18, 2022 | 44.45 | 45.03 | 44.45 | 44.74 | 68,485 | +0.14(+0.30%) |
Apr 14, 2022 | 45.42 | 45.58 | 44.46 | 44.61 | 103,883 | -0.64(-1.41%) |
Apr 13, 2022 | 44.64 | 45.40 | 44.51 | 45.24 | 158,283 | +0.68(+1.52%) |
Apr 12, 2022 | 44.98 | 45.47 | 44.36 | 44.57 | 142,229 | +0.00(+0.00%) |
Apr 11, 2022 | 44.36 | 45.05 | 44.15 | 44.57 | 175,736 | +0.22(+0.50%) |
Apr 08, 2022 | 45.54 | 45.61 | 44.32 | 44.35 | 170,034 | -1.18(-2.59%) |
Apr 07, 2022 | 46.22 | 46.42 | 45.15 | 45.52 | 162,366 | -0.86(-1.85%) |
Apr 06, 2022 | 46.12 | 46.89 | 46.08 | 46.38 | 201,230 | +0.18(+0.40%) |
Apr 05, 2022 | 47.44 | 47.80 | 46.13 | 46.20 | 189,142 | -1.43(-3.00%) |
Apr 04, 2022 | 48.01 | 48.06 | 46.99 | 47.62 | 133,235 | -0.36(-0.74%) |
Apr 01, 2022 | 46.74 | 48.07 | 46.74 | 47.98 | 190,334 | +1.45(+3.11%) |
Mar 31, 2022 | 46.61 | 47.21 | 46.38 | 46.53 | 172,190 | -0.32(-0.68%) |
Mar 30, 2022 | 47.11 | 47.41 | 46.69 | 46.85 | 71,935 | -0.41(-0.88%) |
Mar 29, 2022 | 47.72 | 48.00 | 47.14 | 47.27 | 241,262 | +0.00(+0.00%) |
Mar 28, 2022 | 47.48 | 47.51 | 46.83 | 47.27 | 136,477 | -0.31(-0.65%) |
Mar 25, 2022 | 47.77 | 47.82 | 47.27 | 47.58 | 197,898 | +0.20(+0.43%) |
Mar 24, 2022 | 47.39 | 47.69 | 47.17 | 47.37 | 145,780 | +0.32(+0.68%) |
Mar 23, 2022 | 47.60 | 47.64 | 47.06 | 47.06 | 155,241 | -0.61(-1.28%) |
Mar 22, 2022 | 48.19 | 48.94 | 47.54 | 47.66 | 145,299 | -0.42(-0.88%) |
Mar 21, 2022 | 48.24 | 48.95 | 47.73 | 48.09 | 66,755 | -0.11(-0.22%) |
Mar 18, 2022 | 48.11 | 48.23 | 47.17 | 48.19 | 301,006 | +0.17(+0.36%) |
Mar 17, 2022 | 47.26 | 48.21 | 46.94 | 48.02 | 159,743 | +0.76(+1.61%) |
Mar 16, 2022 | 46.92 | 47.57 | 46.45 | 47.26 | 203,440 | +0.70(+1.51%) |
Mar 15, 2022 | 46.93 | 47.25 | 46.35 | 46.55 | 118,567 | -0.33(-0.70%) |
Mar 14, 2022 | 47.26 | 47.53 | 46.63 | 46.88 | 111,904 | -0.36(-0.76%) |
Mar 11, 2022 | 47.97 | 48.23 | 47.12 | 47.24 | 96,527 | -0.51(-1.07%) |
Mar 10, 2022 | 46.88 | 47.91 | 46.79 | 47.75 | 97,461 | +0.07(+0.14%) |
Mar 09, 2022 | 48.22 | 48.62 | 47.14 | 47.68 | 189,763 | +0.41(+0.88%) |
Mar 08, 2022 | 47.27 | 48.06 | 45.27 | 47.27 | 319,120 | -0.98(-2.04%) |
Mar 07, 2022 | 48.32 | 49.04 | 47.90 | 48.25 | 71,083 | -0.07(-0.14%) |
Mar 04, 2022 | 47.42 | 48.38 | 47.42 | 48.32 | 54,899 | +0.23(+0.48%) |
Mar 03, 2022 | 47.67 | 48.27 | 47.52 | 48.09 | 72,769 | +0.33(+0.69%) |
Mar 02, 2022 | 46.45 | 48.05 | 46.45 | 47.76 | 76,682 | +1.72(+3.73%) |
Mar 01, 2022 | 47.80 | 48.32 | 45.70 | 46.04 | 126,589 | -1.45(-3.05%) |
Feb 28, 2022 | 46.86 | 48.04 | 46.86 | 47.49 | 146,018 | +0.08(+0.16%) |
Feb 25, 2022 | 46.36 | 47.54 | 46.47 | 47.41 | 108,783 | +1.22(+2.63%) |
Feb 24, 2022 | 45.28 | 46.31 | 45.03 | 46.20 | 83,486 | +0.55(+1.20%) |
Feb 23, 2022 | 46.62 | 46.88 | 45.52 | 45.65 | 109,727 | -0.67(-1.44%) |
Feb 22, 2022 | 47.06 | 47.16 | 45.94 | 46.31 | 87,695 | -1.10(-2.32%) |
Feb 18, 2022 | 47.41 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.64 | 48.15 | 47.14 | 48.01 | 125,030 | -0.07(-0.14%) |
Feb 16, 2022 | 47.18 | 48.27 | 47.13 | 48.08 | 121,035 | +0.68(+1.42%) |
Feb 15, 2022 | 46.75 | 47.56 | 46.75 | 47.40 | 89,217 | +1.02(+2.20%) |
Feb 14, 2022 | 46.37 | 46.94 | 45.98 | 46.38 | 76,504 | -0.05(-0.10%) |
Feb 11, 2022 | 46.36 | 47.44 | 46.19 | 46.43 | 101,184 | +0.13(+0.27%) |
Feb 10, 2022 | 46.52 | 47.30 | 46.06 | 46.30 | 119,188 | -0.69(-1.48%) |
Feb 09, 2022 | 47.04 | 47.58 | 46.85 | 47.00 | 86,013 | +0.17(+0.37%) |
Feb 08, 2022 | 45.92 | 47.11 | 45.92 | 46.82 | 100,709 | +1.05(+2.30%) |
Feb 07, 2022 | 45.96 | 46.44 | 45.62 | 45.77 | 62,690 | -0.18(-0.40%) |
Feb 04, 2022 | 46.40 | 46.57 | 45.52 | 45.96 | 74,129 | -0.58(-1.24%) |
Feb 03, 2022 | 46.32 | 46.53 | 115,694 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.07 | 47.62 | 46.08 | 46.57 | 131,787 | -0.34(-0.72%) |