Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.41 | 44.41 | 43.69 | 44.12 | 25,895 | -0.44(-0.98%) |
Apr 28, 2022 | 44.26 | 45.20 | 44.12 | 44.56 | 13,322 | +0.67(+1.54%) |
Apr 27, 2022 | 44.50 | 44.65 | 43.74 | 43.88 | 12,572 | -0.66(-1.49%) |
Apr 26, 2022 | 44.64 | 45.35 | 44.49 | 44.55 | 18,704 | -0.12(-0.28%) |
Apr 25, 2022 | 43.96 | 44.84 | 43.69 | 44.67 | 57,728 | +0.66(+1.51%) |
Apr 22, 2022 | 45.50 | 45.53 | 44.01 | 44.01 | 18,515 | -1.23(-2.73%) |
Apr 21, 2022 | 45.56 | 45.90 | 45.08 | 45.24 | 14,775 | -0.30(-0.67%) |
Apr 20, 2022 | 44.51 | 45.72 | 44.51 | 45.54 | 10,136 | +1.09(+2.45%) |
Apr 19, 2022 | 44.03 | 44.69 | 43.92 | 44.45 | 15,545 | +0.70(+1.60%) |
Apr 18, 2022 | 43.69 | 44.17 | 43.66 | 43.75 | 16,768 | -0.23(-0.52%) |
Apr 14, 2022 | 44.63 | 44.97 | 43.95 | 43.98 | 14,210 | -0.45(-1.00%) |
Apr 13, 2022 | 45.37 | 45.37 | 44.10 | 44.42 | 27,634 | -0.57(-1.27%) |
Apr 12, 2022 | 45.18 | 45.28 | 44.48 | 44.99 | 11,024 | +0.08(+0.17%) |
Apr 11, 2022 | 45.53 | 45.53 | 44.60 | 44.92 | 8,275 | -0.42(-0.92%) |
Apr 08, 2022 | 46.21 | 46.42 | 45.31 | 45.34 | 17,210 | -0.82(-1.77%) |
Apr 07, 2022 | 45.67 | 46.55 | 45.61 | 46.15 | 12,153 | +0.29(+0.64%) |
Apr 06, 2022 | 45.96 | 46.07 | 45.42 | 45.86 | 13,340 | +0.17(+0.37%) |
Apr 05, 2022 | 46.17 | 46.39 | 45.56 | 45.69 | 11,596 | -0.29(-0.64%) |
Apr 04, 2022 | 47.09 | 47.34 | 45.97 | 45.98 | 21,096 | -0.77(-1.64%) |
Apr 01, 2022 | 46.07 | 46.90 | 45.69 | 46.75 | 27,868 | +0.68(+1.48%) |
Mar 31, 2022 | 45.69 | 46.23 | 45.69 | 46.07 | 14,714 | +0.38(+0.83%) |
Mar 30, 2022 | 45.91 | 46.11 | 45.62 | 45.69 | 15,513 | -0.04(-0.08%) |
Mar 29, 2022 | 45.43 | 46.02 | 45.18 | 45.72 | 13,509 | +0.65(+1.45%) |
Mar 28, 2022 | 44.62 | 45.42 | 44.42 | 45.07 | 15,543 | +0.44(+0.98%) |
Mar 25, 2022 | 44.02 | 45.27 | 44.02 | 44.63 | 15,308 | +0.01(+0.02%) |
Mar 24, 2022 | 44.81 | 44.88 | 44.25 | 44.62 | 22,325 | +0.25(+0.56%) |
Mar 23, 2022 | 45.34 | 45.34 | 44.26 | 44.38 | 48,317 | -0.65(-1.43%) |
Mar 22, 2022 | 45.50 | 45.94 | 45.02 | 45.02 | 20,465 | -0.81(-1.76%) |
Mar 21, 2022 | 45.62 | 46.18 | 44.97 | 45.83 | 20,922 | +0.21(+0.46%) |
Mar 18, 2022 | 43.75 | 45.83 | 43.75 | 45.62 | 212,696 | +0.97(+2.17%) |
Mar 17, 2022 | 44.60 | 45.23 | 44.12 | 44.65 | 19,026 | +0.28(+0.62%) |
Mar 16, 2022 | 44.77 | 45.18 | 43.87 | 44.38 | 59,041 | -0.31(-0.70%) |
Mar 15, 2022 | 45.03 | 45.60 | 44.42 | 44.69 | 20,015 | -0.42(-0.93%) |
Mar 14, 2022 | 45.95 | 45.99 | 44.88 | 45.11 | 45,292 | -0.64(-1.39%) |
Mar 11, 2022 | 45.38 | 46.09 | 45.09 | 45.74 | 13,395 | +0.37(+0.82%) |
Mar 10, 2022 | 45.96 | 46.03 | 44.54 | 45.37 | 16,150 | -0.59(-1.28%) |
Mar 09, 2022 | 47.49 | 47.49 | 45.67 | 45.96 | 34,284 | -0.96(-2.04%) |
Mar 08, 2022 | 47.63 | 48.28 | 46.91 | 46.92 | 39,790 | -0.75(-1.57%) |
Mar 07, 2022 | 47.16 | 47.97 | 47.16 | 47.67 | 22,964 | +0.73(+1.56%) |
Mar 04, 2022 | 46.30 | 47.02 | 45.46 | 46.94 | 22,608 | +0.33(+0.71%) |
Mar 03, 2022 | 46.12 | 46.75 | 46.02 | 46.61 | 31,662 | +0.95(+2.08%) |
Mar 02, 2022 | 44.42 | 46.21 | 44.42 | 45.66 | 35,173 | +1.58(+3.57%) |
Mar 01, 2022 | 43.85 | 44.40 | 43.63 | 44.08 | 28,159 | -0.02(-0.04%) |
Feb 28, 2022 | 44.05 | 44.82 | 42.76 | 44.10 | 17,362 | -0.31(-0.70%) |
Feb 25, 2022 | 44.59 | 44.61 | 43.92 | 44.42 | 10,522 | +0.01(+0.02%) |
Feb 24, 2022 | 43.59 | 44.73 | 43.24 | 44.41 | 22,492 | +0.10(+0.24%) |
Feb 23, 2022 | 44.72 | 45.62 | 42.80 | 44.30 | 16,145 | -0.35(-0.79%) |
Feb 22, 2022 | 43.81 | 44.68 | 43.81 | 44.65 | 12,702 | +0.58(+1.31%) |
Feb 18, 2022 | 44.07 | 0 | +0.25(+0.56%) | |||
Feb 17, 2022 | 43.68 | 44.78 | 42.76 | 43.83 | 18,320 | -0.26(-0.58%) |
Feb 16, 2022 | 43.75 | 44.20 | 43.21 | 44.08 | 18,090 | +0.53(+1.22%) |
Feb 15, 2022 | 43.87 | 44.27 | 43.44 | 43.55 | 22,743 | -0.29(-0.67%) |
Feb 14, 2022 | 43.87 | 44.60 | 43.44 | 43.85 | 55,422 | +0.00(+0.00%) |
Feb 11, 2022 | 43.78 | 44.56 | 43.46 | 43.85 | 15,039 | +0.10(+0.24%) |
Feb 10, 2022 | 43.81 | 44.48 | 43.24 | 43.74 | 34,103 | -0.46(-1.05%) |
Feb 09, 2022 | 44.42 | 44.56 | 43.83 | 44.21 | 23,808 | -0.10(-0.24%) |
Feb 08, 2022 | 44.04 | 44.81 | 43.79 | 44.31 | 20,870 | +0.15(+0.34%) |
Feb 07, 2022 | 43.52 | 44.61 | 43.52 | 44.16 | 26,068 | +0.92(+2.12%) |
Feb 04, 2022 | 44.18 | 44.18 | 42.89 | 43.25 | 24,730 | -0.67(-1.53%) |
Feb 03, 2022 | 44.08 | 43.92 | 20,590 | +0.13(+0.30%) | ||
Feb 02, 2022 | 44.59 | 44.91 | 43.30 | 43.78 | 22,657 | -0.80(-1.80%) |