Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.07 | 46.22 | 45.99 | 46.02 | 109,300 | -0.28(-0.61%) |
Apr 28, 2022 | 46.26 | 46.34 | 46.15 | 46.30 | 159,320 | -0.03(-0.06%) |
Apr 27, 2022 | 46.45 | 46.51 | 46.26 | 46.33 | 182,943 | -0.37(-0.79%) |
Apr 26, 2022 | 46.49 | 46.70 | 46.42 | 46.70 | 326,004 | +0.30(+0.65%) |
Apr 25, 2022 | 46.41 | 46.46 | 46.32 | 46.39 | 163,319 | +0.14(+0.30%) |
Apr 22, 2022 | 46.26 | 46.31 | 46.15 | 46.26 | 129,361 | -0.07(-0.16%) |
Apr 21, 2022 | 46.47 | 46.49 | 46.22 | 46.33 | 728,053 | -0.17(-0.36%) |
Apr 20, 2022 | 46.49 | 46.54 | 46.38 | 46.49 | 231,094 | +0.17(+0.38%) |
Apr 19, 2022 | 46.37 | 46.46 | 46.27 | 46.32 | 279,678 | -0.17(-0.36%) |
Apr 18, 2022 | 46.59 | 46.65 | 46.48 | 46.48 | 212,521 | -0.14(-0.30%) |
Apr 14, 2022 | 46.89 | 46.89 | 46.56 | 46.63 | 122,648 | -0.43(-0.91%) |
Apr 13, 2022 | 46.98 | 47.12 | 46.98 | 47.06 | 183,093 | +0.12(+0.25%) |
Apr 12, 2022 | 46.91 | 47.03 | 46.88 | 46.94 | 331,579 | +0.12(+0.25%) |
Apr 11, 2022 | 46.89 | 46.93 | 46.76 | 46.82 | 234,076 | -0.22(-0.47%) |
Apr 08, 2022 | 47.12 | 47.23 | 46.99 | 47.04 | 105,295 | -0.24(-0.50%) |
Apr 07, 2022 | 47.38 | 47.41 | 47.24 | 47.28 | 167,238 | -0.20(-0.42%) |
Apr 06, 2022 | 47.38 | 47.50 | 47.35 | 47.48 | 138,502 | -0.09(-0.19%) |
Apr 05, 2022 | 47.84 | 47.89 | 47.56 | 47.57 | 108,223 | -0.43(-0.90%) |
Apr 04, 2022 | 47.95 | 48.03 | 47.83 | 48.00 | 172,308 | +0.13(+0.27%) |
Apr 01, 2022 | 47.72 | 47.99 | 47.70 | 47.87 | 111,225 | -0.16(-0.34%) |
Mar 31, 2022 | 48.01 | 48.06 | 47.95 | 48.04 | 116,621 | +0.12(+0.25%) |
Mar 30, 2022 | 47.73 | 47.95 | 47.73 | 47.92 | 67,047 | +0.09(+0.19%) |
Mar 29, 2022 | 47.63 | 47.83 | 47.63 | 47.83 | 150,235 | +0.27(+0.56%) |
Mar 28, 2022 | 47.45 | 47.63 | 47.45 | 47.56 | 213,339 | +0.16(+0.33%) |
Mar 25, 2022 | 47.59 | 47.60 | 47.34 | 47.41 | 180,623 | -0.37(-0.77%) |
Mar 24, 2022 | 47.71 | 47.78 | 47.65 | 47.77 | 500,436 | -0.10(-0.21%) |
Mar 23, 2022 | 47.76 | 47.92 | 47.68 | 47.87 | 436,545 | +0.25(+0.52%) |
Mar 22, 2022 | 47.61 | 47.73 | 47.61 | 47.63 | 217,314 | -0.15(-0.31%) |
Mar 21, 2022 | 47.93 | 47.96 | 47.74 | 47.77 | 580,705 | -0.33(-0.69%) |
Mar 18, 2022 | 48.08 | 48.16 | 48.08 | 48.10 | 184,685 | +0.13(+0.27%) |
Mar 17, 2022 | 48.00 | 48.06 | 47.91 | 47.97 | 249,749 | +0.16(+0.32%) |
Mar 16, 2022 | 47.77 | 47.85 | 47.54 | 47.82 | 216,623 | +0.09(+0.19%) |
Mar 15, 2022 | 47.82 | 47.90 | 47.68 | 47.73 | 458,523 | +0.11(+0.23%) |
Mar 14, 2022 | 47.84 | 47.84 | 47.62 | 47.62 | 106,981 | -0.50(-1.04%) |
Mar 11, 2022 | 48.14 | 48.21 | 48.11 | 48.12 | 59,515 | -0.05(-0.09%) |
Mar 10, 2022 | 48.22 | 48.23 | 48.09 | 48.17 | 122,481 | -0.25(-0.51%) |
Mar 09, 2022 | 48.45 | 48.49 | 48.34 | 48.41 | 129,888 | -0.04(-0.08%) |
Mar 08, 2022 | 48.51 | 48.57 | 48.45 | 48.45 | 126,720 | -0.36(-0.73%) |
Mar 07, 2022 | 48.80 | 48.93 | 48.72 | 48.81 | 77,370 | -0.27(-0.54%) |
Mar 04, 2022 | 49.14 | 49.23 | 48.99 | 49.07 | 96,056 | +0.11(+0.22%) |
Mar 03, 2022 | 48.89 | 48.98 | 48.82 | 48.96 | 162,457 | +0.18(+0.37%) |
Mar 02, 2022 | 49.09 | 49.19 | 48.76 | 48.78 | 717,910 | -0.67(-1.35%) |
Mar 01, 2022 | 49.31 | 49.57 | 49.31 | 49.45 | 350,492 | +0.15(+0.30%) |
Feb 28, 2022 | 49.10 | 49.32 | 49.10 | 49.30 | 200,796 | +0.31(+0.63%) |
Feb 25, 2022 | 48.89 | 49.03 | 48.92 | 48.99 | 258,264 | +0.04(+0.07%) |
Feb 24, 2022 | 49.05 | 49.09 | 48.90 | 48.95 | 112,997 | -0.02(-0.04%) |
Feb 23, 2022 | 49.03 | 49.07 | 48.94 | 48.97 | 125,321 | -0.24(-0.48%) |
Feb 22, 2022 | 49.18 | 49.24 | 49.11 | 49.21 | 77,216 | -0.05(-0.10%) |
Feb 18, 2022 | 49.26 | 0 | +0.05(+0.09%) | |||
Feb 17, 2022 | 49.21 | 49.29 | 49.16 | 49.21 | 57,437 | +0.09(+0.19%) |
Feb 16, 2022 | 49.22 | 49.22 | 48.98 | 49.12 | 148,890 | +0.02(+0.04%) |
Feb 15, 2022 | 49.10 | 49.17 | 49.04 | 49.10 | 126,658 | -0.08(-0.17%) |
Feb 14, 2022 | 49.29 | 49.30 | 49.14 | 49.19 | 229,725 | -0.31(-0.63%) |
Feb 11, 2022 | 49.27 | 49.53 | 49.21 | 49.50 | 177,536 | +0.36(+0.72%) |
Feb 10, 2022 | 49.50 | 49.50 | 49.14 | 49.14 | 300,561 | -0.52(-1.05%) |
Feb 09, 2022 | 49.63 | 49.72 | 49.62 | 49.66 | 184,444 | +0.08(+0.17%) |
Feb 08, 2022 | 49.56 | 49.61 | 49.54 | 49.58 | 155,825 | -0.10(-0.20%) |
Feb 07, 2022 | 49.66 | 49.78 | 49.62 | 49.68 | 123,858 | -0.02(-0.04%) |
Feb 04, 2022 | 49.79 | 49.81 | 49.63 | 49.70 | 476,886 | -0.27(-0.55%) |
Feb 03, 2022 | 49.96 | 50.06 | 49.97 | 235,869 | -0.24(-0.47%) | |
Feb 02, 2022 | 50.15 | 50.31 | 50.14 | 50.21 | 608,357 | +0.10(+0.20%) |