Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.59 | 46.83 | 45.87 | 45.89 | 701,330 | -1.09(-2.32%) |
Apr 28, 2022 | 46.00 | 46.98 | 45.65 | 46.98 | 636,533 | +1.63(+3.59%) |
Apr 27, 2022 | 45.06 | 45.48 | 45.04 | 45.35 | 566,308 | +1.18(+2.67%) |
Apr 26, 2022 | 45.50 | 45.52 | 44.17 | 44.17 | 753,581 | -2.06(-4.46%) |
Apr 25, 2022 | 45.44 | 46.25 | 45.34 | 46.23 | 295,360 | +0.28(+0.61%) |
Apr 22, 2022 | 46.52 | 46.70 | 45.78 | 45.95 | 682,652 | -0.06(-0.13%) |
Apr 21, 2022 | 46.40 | 46.55 | 45.98 | 46.01 | 646,522 | +0.99(+2.20%) |
Apr 20, 2022 | 45.06 | 45.35 | 44.81 | 45.02 | 629,513 | -0.23(-0.51%) |
Apr 19, 2022 | 45.14 | 45.40 | 44.98 | 45.25 | 531,327 | -0.17(-0.37%) |
Apr 18, 2022 | 45.80 | 46.08 | 45.24 | 45.42 | 673,652 | -0.54(-1.17%) |
Apr 14, 2022 | 45.85 | 46.51 | 45.85 | 45.96 | 283,408 | +0.02(+0.04%) |
Apr 13, 2022 | 45.91 | 46.19 | 45.81 | 45.94 | 516,273 | +0.10(+0.22%) |
Apr 12, 2022 | 46.26 | 46.47 | 45.66 | 45.84 | 492,403 | +0.07(+0.15%) |
Apr 11, 2022 | 45.71 | 46.21 | 45.68 | 45.77 | 581,571 | +0.04(+0.09%) |
Apr 08, 2022 | 45.88 | 46.11 | 45.62 | 45.73 | 737,635 | -0.37(-0.80%) |
Apr 07, 2022 | 46.41 | 46.59 | 45.90 | 46.10 | 846,692 | +0.01(+0.02%) |
Apr 06, 2022 | 46.07 | 46.45 | 45.79 | 46.09 | 986,662 | +0.37(+0.81%) |
Apr 05, 2022 | 45.30 | 46.25 | 45.30 | 45.72 | 514,181 | +0.16(+0.35%) |
Apr 04, 2022 | 45.65 | 45.84 | 45.45 | 45.56 | 866,477 | +0.01(+0.02%) |
Apr 01, 2022 | 45.73 | 46.05 | 45.45 | 45.55 | 513,934 | -0.08(-0.18%) |
Mar 31, 2022 | 46.04 | 46.34 | 45.61 | 45.63 | 564,140 | -0.49(-1.06%) |
Mar 30, 2022 | 46.10 | 46.36 | 45.85 | 46.12 | 426,808 | -0.23(-0.50%) |
Mar 29, 2022 | 46.26 | 47.06 | 46.06 | 46.35 | 703,268 | +0.33(+0.72%) |
Mar 28, 2022 | 46.00 | 46.14 | 45.46 | 46.02 | 536,926 | -0.23(-0.50%) |
Mar 25, 2022 | 46.43 | 46.60 | 45.95 | 46.25 | 1,026,947 | +0.83(+1.83%) |
Mar 24, 2022 | 45.13 | 45.59 | 45.07 | 45.42 | 841,469 | +0.68(+1.52%) |
Mar 23, 2022 | 44.75 | 45.15 | 44.70 | 44.74 | 488,341 | -0.31(-0.69%) |
Mar 22, 2022 | 45.10 | 45.47 | 44.83 | 45.05 | 562,548 | +0.31(+0.69%) |
Mar 21, 2022 | 45.06 | 45.47 | 44.61 | 44.74 | 644,965 | -0.62(-1.37%) |
Mar 18, 2022 | 44.33 | 45.41 | 44.31 | 45.36 | 1,191,029 | +0.95(+2.14%) |
Mar 17, 2022 | 44.22 | 44.72 | 43.95 | 44.41 | 1,084,106 | +0.36(+0.82%) |
Mar 16, 2022 | 43.64 | 44.65 | 43.57 | 44.05 | 1,279,356 | +0.95(+2.20%) |
Mar 15, 2022 | 42.76 | 43.81 | 42.50 | 43.10 | 2,918,982 | +2.90(+7.21%) |
Mar 14, 2022 | 41.26 | 41.65 | 40.18 | 40.20 | 1,031,881 | -0.12(-0.30%) |
Mar 11, 2022 | 40.95 | 41.29 | 40.14 | 40.32 | 625,456 | -0.31(-0.76%) |
Mar 10, 2022 | 40.30 | 41.09 | 40.10 | 40.63 | 904,913 | -0.21(-0.51%) |
Mar 09, 2022 | 40.19 | 41.02 | 40.00 | 40.84 | 818,021 | +1.79(+4.58%) |
Mar 08, 2022 | 39.96 | 40.25 | 38.93 | 39.05 | 992,110 | -1.48(-3.65%) |
Mar 07, 2022 | 41.47 | 41.47 | 40.41 | 40.53 | 915,664 | -1.10(-2.64%) |
Mar 04, 2022 | 42.05 | 42.10 | 41.21 | 41.63 | 865,569 | -1.12(-2.62%) |
Mar 03, 2022 | 43.26 | 43.41 | 42.16 | 42.75 | 917,941 | -1.75(-3.93%) |
Mar 02, 2022 | 43.80 | 44.66 | 43.61 | 44.50 | 1,034,402 | +1.00(+2.30%) |
Mar 01, 2022 | 43.53 | 44.66 | 43.30 | 43.50 | 678,520 | +0.94(+2.21%) |
Feb 28, 2022 | 42.45 | 43.16 | 42.26 | 42.56 | 836,379 | -0.08(-0.19%) |
Feb 25, 2022 | 42.15 | 42.73 | 42.16 | 42.64 | 748,651 | +1.13(+2.72%) |
Feb 24, 2022 | 41.08 | 41.61 | 40.97 | 41.51 | 703,364 | +0.14(+0.34%) |
Feb 23, 2022 | 42.13 | 42.55 | 41.19 | 41.37 | 724,775 | -0.53(-1.26%) |
Feb 22, 2022 | 41.93 | 42.45 | 41.71 | 41.90 | 337,279 | -0.30(-0.71%) |
Feb 18, 2022 | 42.20 | 0 | -0.14(-0.33%) | |||
Feb 17, 2022 | 42.75 | 43.48 | 42.31 | 42.34 | 567,498 | -0.39(-0.91%) |
Feb 16, 2022 | 42.60 | 43.23 | 42.60 | 42.73 | 661,024 | -0.11(-0.26%) |
Feb 15, 2022 | 42.56 | 43.49 | 42.56 | 42.84 | 547,083 | +0.59(+1.40%) |
Feb 14, 2022 | 42.75 | 43.08 | 42.20 | 42.25 | 743,832 | -0.44(-1.03%) |
Feb 11, 2022 | 42.94 | 43.45 | 42.46 | 42.69 | 786,972 | -0.14(-0.33%) |
Feb 10, 2022 | 42.61 | 43.43 | 42.50 | 42.83 | 671,623 | -0.43(-0.99%) |
Feb 09, 2022 | 43.58 | 44.24 | 43.21 | 43.26 | 742,564 | +0.18(+0.42%) |
Feb 08, 2022 | 42.47 | 43.44 | 42.47 | 43.08 | 903,826 | +0.28(+0.65%) |
Feb 07, 2022 | 42.77 | 43.18 | 42.54 | 42.80 | 1,072,085 | -0.19(-0.44%) |
Feb 04, 2022 | 43.33 | 43.57 | 42.93 | 42.99 | 566,623 | -0.28(-0.65%) |
Feb 03, 2022 | 42.95 | 43.84 | 43.27 | 663,314 | -0.17(-0.39%) | |
Feb 02, 2022 | 43.35 | 44.03 | 43.09 | 43.44 | 1,072,184 | +0.25(+0.58%) |