Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.28 | 43.38 | 43.24 | 43.24 | 15,212 | -0.22(-0.50%) |
Apr 28, 2022 | 43.43 | 43.46 | 43.36 | 43.46 | 5,690 | -0.02(-0.05%) |
Apr 27, 2022 | 43.63 | 43.63 | 43.48 | 43.48 | 58,163 | -0.18(-0.41%) |
Apr 26, 2022 | 43.64 | 43.66 | 43.59 | 43.66 | 2,057 | +0.05(+0.12%) |
Apr 25, 2022 | 43.60 | 43.67 | 43.56 | 43.60 | 3,878 | +0.25(+0.58%) |
Apr 22, 2022 | 43.33 | 43.35 | 43.27 | 43.35 | 2,892 | -0.01(-0.03%) |
Apr 21, 2022 | 43.46 | 43.46 | 43.30 | 43.37 | 23,950 | -0.25(-0.57%) |
Apr 20, 2022 | 43.66 | 43.71 | 43.62 | 43.62 | 5,197 | +0.14(+0.33%) |
Apr 19, 2022 | 43.60 | 43.62 | 43.47 | 43.47 | 2,283 | -0.24(-0.55%) |
Apr 18, 2022 | 43.81 | 43.81 | 43.69 | 43.71 | 33,311 | -0.09(-0.21%) |
Apr 14, 2022 | 44.03 | 44.03 | 43.78 | 43.81 | 2,949 | -0.23(-0.51%) |
Apr 13, 2022 | 44.06 | 44.08 | 43.98 | 44.03 | 10,343 | +0.08(+0.18%) |
Apr 12, 2022 | 44.02 | 44.02 | 43.92 | 43.95 | 3,530 | +0.18(+0.40%) |
Apr 11, 2022 | 43.81 | 43.84 | 43.78 | 43.78 | 9,598 | -0.12(-0.27%) |
Apr 08, 2022 | 43.92 | 43.92 | 43.87 | 43.90 | 6,270 | -0.18(-0.41%) |
Apr 07, 2022 | 44.17 | 44.17 | 44.05 | 44.08 | 5,397 | -0.02(-0.04%) |
Apr 06, 2022 | 44.00 | 44.12 | 44.00 | 44.09 | 7,134 | -0.10(-0.24%) |
Apr 05, 2022 | 44.52 | 44.53 | 44.20 | 44.20 | 4,286 | -0.34(-0.77%) |
Apr 04, 2022 | 44.50 | 44.54 | 44.50 | 44.54 | 1,467 | +0.05(+0.12%) |
Apr 01, 2022 | 44.39 | 44.49 | 44.39 | 44.49 | 920 | -0.05(-0.12%) |
Mar 31, 2022 | 44.61 | 44.61 | 44.54 | 44.54 | 1,238 | -0.05(-0.10%) |
Mar 30, 2022 | 44.49 | 44.59 | 44.49 | 44.59 | 15,886 | +0.07(+0.17%) |
Mar 29, 2022 | 44.41 | 44.51 | 44.37 | 44.51 | 2,240 | +0.21(+0.48%) |
Mar 28, 2022 | 44.26 | 44.34 | 44.21 | 44.30 | 6,937 | +0.05(+0.10%) |
Mar 25, 2022 | 44.36 | 44.36 | 44.21 | 44.25 | 41,967 | -0.22(-0.50%) |
Mar 24, 2022 | 44.38 | 44.51 | 44.36 | 44.47 | 2,394 | -0.00(-0.01%) |
Mar 23, 2022 | 44.52 | 44.52 | 44.41 | 44.48 | 3,156 | +0.02(+0.04%) |
Mar 22, 2022 | 44.41 | 44.49 | 44.38 | 44.46 | 9,555 | -0.04(-0.10%) |
Mar 21, 2022 | 44.69 | 44.70 | 44.47 | 44.50 | 4,469 | -0.29(-0.65%) |
Mar 18, 2022 | 44.74 | 44.83 | 44.74 | 44.80 | 3,537 | -0.03(-0.07%) |
Mar 17, 2022 | 44.79 | 44.83 | 44.79 | 44.83 | 1,668 | +0.14(+0.31%) |
Mar 16, 2022 | 44.68 | 44.76 | 44.46 | 44.69 | 5,723 | +0.12(+0.27%) |
Mar 15, 2022 | 44.56 | 44.63 | 44.56 | 44.57 | 3,609 | +0.11(+0.24%) |
Mar 14, 2022 | 44.61 | 44.61 | 44.46 | 44.46 | 3,434 | -0.34(-0.75%) |
Mar 11, 2022 | 44.84 | 44.86 | 44.80 | 44.80 | 1,945 | -0.10(-0.23%) |
Mar 10, 2022 | 45.04 | 45.04 | 44.81 | 44.91 | 9,936 | -0.20(-0.44%) |
Mar 09, 2022 | 45.05 | 45.16 | 45.05 | 45.10 | 8,660 | +0.00(+0.01%) |
Mar 08, 2022 | 45.13 | 45.22 | 45.00 | 45.10 | 17,655 | -0.20(-0.45%) |
Mar 07, 2022 | 45.47 | 45.56 | 45.30 | 45.30 | 3,815 | -0.30(-0.66%) |
Mar 04, 2022 | 45.74 | 45.75 | 45.60 | 45.60 | 3,498 | +0.02(+0.04%) |
Mar 03, 2022 | 45.60 | 45.64 | 45.56 | 45.59 | 3,723 | +0.03(+0.07%) |
Mar 02, 2022 | 45.74 | 45.74 | 45.55 | 45.55 | 3,437 | -0.30(-0.66%) |
Mar 01, 2022 | 45.81 | 45.99 | 45.81 | 45.86 | 6,643 | +0.14(+0.31%) |
Feb 28, 2022 | 45.69 | 45.76 | 45.66 | 45.72 | 2,438 | +0.20(+0.44%) |
Feb 25, 2022 | 45.49 | 45.51 | 45.45 | 45.51 | 1,323 | +0.05(+0.11%) |
Feb 24, 2022 | 45.36 | 45.52 | 45.32 | 45.46 | 8,145 | +0.06(+0.14%) |
Feb 23, 2022 | 45.49 | 45.49 | 45.40 | 45.40 | 3,904 | -0.12(-0.26%) |
Feb 22, 2022 | 45.52 | 45.58 | 45.47 | 45.52 | 4,151 | -0.09(-0.20%) |
Feb 18, 2022 | 45.61 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.60 | 45.67 | 45.57 | 45.61 | 3,360 | +0.01(+0.03%) |
Feb 16, 2022 | 45.59 | 45.60 | 45.52 | 45.59 | 4,364 | +0.05(+0.11%) |
Feb 15, 2022 | 45.59 | 45.62 | 45.54 | 45.54 | 12,685 | -0.05(-0.12%) |
Feb 14, 2022 | 45.66 | 45.66 | 45.58 | 45.60 | 8,561 | -0.14(-0.31%) |
Feb 11, 2022 | 45.74 | 45.74 | 45.66 | 45.74 | 1,764 | +0.12(+0.26%) |
Feb 10, 2022 | 45.85 | 45.86 | 45.62 | 45.62 | 4,712 | -0.36(-0.77%) |
Feb 09, 2022 | 45.99 | 46.03 | 45.97 | 45.97 | 3,048 | +0.07(+0.15%) |
Feb 08, 2022 | 45.93 | 45.97 | 45.91 | 45.91 | 1,482 | -0.07(-0.16%) |
Feb 07, 2022 | 45.93 | 46.02 | 45.93 | 45.98 | 1,188 | +0.06(+0.14%) |
Feb 04, 2022 | 46.04 | 46.04 | 45.91 | 45.92 | 110,010 | -0.27(-0.58%) |
Feb 03, 2022 | 46.18 | 46.18 | 11,914 | -0.17(-0.37%) | ||
Feb 02, 2022 | 46.36 | 46.39 | 46.35 | 46.35 | 7,434 | +0.03(+0.06%) |