Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.19 | 45.35 | 44.13 | 44.28 | 192,660 | -0.90(-2.00%) |
Apr 28, 2022 | 44.59 | 45.26 | 43.65 | 45.19 | 129,689 | +1.04(+2.35%) |
Apr 27, 2022 | 44.43 | 44.72 | 43.85 | 44.15 | 178,793 | -0.21(-0.48%) |
Apr 26, 2022 | 45.13 | 45.82 | 44.20 | 44.36 | 168,906 | -1.18(-2.60%) |
Apr 25, 2022 | 46.38 | 46.38 | 44.57 | 45.55 | 174,631 | -0.85(-1.84%) |
Apr 22, 2022 | 46.87 | 47.69 | 46.29 | 46.40 | 185,814 | -0.01(-0.02%) |
Apr 21, 2022 | 46.42 | 46.96 | 46.08 | 46.41 | 107,884 | +0.14(+0.29%) |
Apr 20, 2022 | 46.06 | 46.75 | 45.93 | 46.27 | 144,774 | +0.73(+1.59%) |
Apr 19, 2022 | 44.74 | 45.99 | 44.74 | 45.55 | 162,442 | +0.71(+1.57%) |
Apr 18, 2022 | 44.55 | 45.13 | 44.55 | 44.84 | 68,330 | +0.14(+0.30%) |
Apr 14, 2022 | 45.52 | 45.68 | 44.56 | 44.71 | 103,648 | -0.64(-1.41%) |
Apr 13, 2022 | 44.75 | 45.50 | 44.61 | 45.35 | 157,924 | +0.68(+1.52%) |
Apr 12, 2022 | 45.08 | 45.58 | 44.47 | 44.67 | 141,906 | +0.00(+0.00%) |
Apr 11, 2022 | 44.47 | 45.15 | 44.25 | 44.67 | 175,338 | +0.22(+0.50%) |
Apr 08, 2022 | 45.64 | 45.71 | 44.42 | 44.45 | 169,649 | -1.18(-2.59%) |
Apr 07, 2022 | 46.32 | 46.53 | 45.25 | 45.63 | 161,998 | -0.86(-1.85%) |
Apr 06, 2022 | 46.22 | 47.00 | 46.19 | 46.49 | 200,774 | +0.18(+0.40%) |
Apr 05, 2022 | 47.55 | 47.91 | 46.23 | 46.30 | 188,713 | -1.43(-3.00%) |
Apr 04, 2022 | 48.12 | 48.17 | 47.10 | 47.73 | 132,933 | -0.36(-0.74%) |
Apr 01, 2022 | 46.84 | 48.18 | 46.84 | 48.09 | 189,903 | +1.45(+3.11%) |
Mar 31, 2022 | 46.72 | 47.31 | 46.49 | 46.64 | 171,799 | -0.32(-0.68%) |
Mar 30, 2022 | 47.22 | 47.52 | 46.80 | 46.96 | 71,772 | -0.42(-0.88%) |
Mar 29, 2022 | 47.83 | 48.11 | 47.25 | 47.38 | 240,715 | +0.00(+0.00%) |
Mar 28, 2022 | 47.59 | 47.62 | 46.94 | 47.38 | 136,168 | -0.31(-0.65%) |
Mar 25, 2022 | 47.88 | 47.93 | 47.38 | 47.68 | 197,450 | +0.20(+0.43%) |
Mar 24, 2022 | 47.50 | 47.80 | 47.28 | 47.48 | 145,450 | +0.32(+0.68%) |
Mar 23, 2022 | 47.70 | 47.75 | 47.16 | 47.16 | 154,889 | -0.61(-1.28%) |
Mar 22, 2022 | 48.30 | 49.05 | 47.65 | 47.77 | 144,970 | -0.43(-0.88%) |
Mar 21, 2022 | 48.35 | 49.07 | 47.83 | 48.20 | 66,604 | -0.11(-0.22%) |
Mar 18, 2022 | 48.22 | 48.34 | 47.28 | 48.30 | 300,323 | +0.17(+0.36%) |
Mar 17, 2022 | 47.37 | 48.32 | 47.05 | 48.13 | 159,381 | +0.76(+1.61%) |
Mar 16, 2022 | 47.03 | 47.68 | 46.55 | 47.37 | 202,979 | +0.71(+1.51%) |
Mar 15, 2022 | 47.04 | 47.36 | 46.45 | 46.66 | 118,299 | -0.33(-0.70%) |
Mar 14, 2022 | 47.37 | 47.64 | 46.74 | 46.99 | 111,650 | -0.36(-0.76%) |
Mar 11, 2022 | 48.08 | 48.34 | 47.23 | 47.35 | 96,309 | -0.51(-1.07%) |
Mar 10, 2022 | 46.99 | 48.02 | 46.89 | 47.86 | 97,240 | +0.07(+0.14%) |
Mar 09, 2022 | 48.33 | 48.73 | 47.25 | 47.79 | 189,333 | +0.42(+0.88%) |
Mar 08, 2022 | 47.38 | 48.17 | 45.37 | 47.38 | 318,397 | -0.99(-2.04%) |
Mar 07, 2022 | 48.43 | 49.15 | 48.01 | 48.36 | 70,922 | -0.07(-0.14%) |
Mar 04, 2022 | 47.53 | 48.49 | 47.53 | 48.43 | 54,775 | +0.23(+0.48%) |
Mar 03, 2022 | 47.78 | 48.38 | 47.63 | 48.20 | 72,604 | +0.33(+0.69%) |
Mar 02, 2022 | 46.55 | 48.16 | 46.55 | 47.87 | 76,508 | +1.72(+3.73%) |
Mar 01, 2022 | 47.91 | 48.43 | 45.80 | 46.15 | 126,302 | -1.45(-3.05%) |
Feb 28, 2022 | 46.97 | 48.15 | 46.97 | 47.60 | 145,687 | +0.08(+0.16%) |
Feb 25, 2022 | 46.47 | 47.65 | 46.57 | 47.52 | 108,536 | +1.22(+2.63%) |
Feb 24, 2022 | 45.38 | 46.42 | 45.13 | 46.30 | 83,297 | +0.55(+1.20%) |
Feb 23, 2022 | 46.73 | 46.99 | 45.63 | 45.75 | 109,478 | -0.67(-1.44%) |
Feb 22, 2022 | 47.16 | 47.27 | 46.04 | 46.42 | 87,496 | -1.10(-2.32%) |
Feb 18, 2022 | 47.52 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.75 | 48.26 | 47.25 | 48.12 | 124,746 | -0.07(-0.14%) |
Feb 16, 2022 | 47.29 | 48.38 | 47.24 | 48.19 | 120,760 | +0.68(+1.42%) |
Feb 15, 2022 | 46.85 | 47.67 | 46.85 | 47.51 | 89,015 | +1.02(+2.20%) |
Feb 14, 2022 | 46.48 | 47.05 | 46.08 | 46.49 | 76,330 | -0.05(-0.10%) |
Feb 11, 2022 | 46.47 | 47.55 | 46.29 | 46.53 | 100,955 | +0.13(+0.27%) |
Feb 10, 2022 | 46.62 | 47.40 | 46.17 | 46.41 | 118,918 | -0.70(-1.48%) |
Feb 09, 2022 | 47.14 | 47.68 | 46.96 | 47.10 | 85,818 | +0.17(+0.37%) |
Feb 08, 2022 | 46.02 | 47.22 | 46.02 | 46.93 | 100,481 | +1.05(+2.30%) |
Feb 07, 2022 | 46.06 | 46.54 | 45.73 | 45.88 | 62,548 | -0.18(-0.40%) |
Feb 04, 2022 | 46.51 | 46.68 | 45.63 | 46.06 | 73,961 | -0.58(-1.24%) |
Feb 03, 2022 | 46.43 | 46.64 | 115,432 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.17 | 47.72 | 46.19 | 46.68 | 131,488 | -0.34(-0.72%) |