Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.08 | 45.37 | 45.08 | 45.30 | 97,393 | -0.06(-0.14%) |
Apr 28, 2022 | 45.37 | 45.49 | 45.36 | 45.36 | 60,429 | -0.16(-0.35%) |
Apr 27, 2022 | 45.53 | 45.62 | 45.49 | 45.52 | 74,821 | +0.02(+0.04%) |
Apr 26, 2022 | 45.72 | 45.72 | 45.50 | 45.50 | 164,050 | -0.16(-0.34%) |
Apr 25, 2022 | 45.75 | 45.75 | 45.63 | 45.66 | 53,251 | +0.04(+0.08%) |
Apr 22, 2022 | 45.56 | 45.71 | 45.56 | 45.62 | 103,628 | +0.02(+0.04%) |
Apr 21, 2022 | 45.70 | 45.73 | 45.56 | 45.60 | 76,912 | -0.19(-0.42%) |
Apr 20, 2022 | 45.94 | 45.94 | 45.67 | 45.80 | 166,814 | -0.02(-0.04%) |
Apr 19, 2022 | 46.04 | 46.09 | 45.81 | 45.81 | 156,650 | -0.35(-0.76%) |
Apr 18, 2022 | 46.25 | 46.29 | 46.16 | 46.17 | 59,253 | -0.08(-0.18%) |
Apr 14, 2022 | 46.25 | 46.39 | 46.25 | 46.25 | 49,973 | -0.10(-0.22%) |
Apr 13, 2022 | 46.30 | 46.48 | 46.30 | 46.35 | 61,824 | -0.04(-0.08%) |
Apr 12, 2022 | 46.65 | 46.65 | 46.37 | 46.39 | 121,554 | -0.19(-0.42%) |
Apr 11, 2022 | 46.67 | 46.81 | 46.57 | 46.58 | 85,403 | -0.17(-0.36%) |
Apr 08, 2022 | 46.78 | 46.78 | 46.69 | 46.75 | 198,288 | -0.16(-0.33%) |
Apr 07, 2022 | 46.83 | 46.94 | 46.78 | 46.90 | 121,243 | -0.09(-0.20%) |
Apr 06, 2022 | 47.16 | 47.21 | 46.99 | 47.00 | 394,475 | -0.20(-0.43%) |
Apr 05, 2022 | 47.23 | 47.36 | 47.20 | 47.20 | 79,709 | -0.13(-0.27%) |
Apr 04, 2022 | 47.26 | 47.41 | 47.26 | 47.33 | 44,008 | +0.06(+0.14%) |
Apr 01, 2022 | 47.22 | 47.31 | 47.19 | 47.26 | 59,139 | +0.00(+0.00%) |
Mar 31, 2022 | 47.33 | 47.33 | 47.16 | 47.26 | 99,555 | +0.14(+0.30%) |
Mar 30, 2022 | 47.18 | 47.18 | 47.10 | 47.12 | 143,396 | -0.06(-0.12%) |
Mar 29, 2022 | 47.18 | 47.25 | 47.13 | 47.18 | 85,315 | -0.07(-0.16%) |
Mar 28, 2022 | 47.15 | 47.35 | 47.15 | 47.26 | 67,457 | -0.02(-0.04%) |
Mar 25, 2022 | 47.43 | 47.44 | 47.27 | 47.27 | 55,897 | -0.20(-0.42%) |
Mar 24, 2022 | 47.57 | 47.57 | 47.46 | 47.47 | 25,193 | -0.17(-0.35%) |
Mar 23, 2022 | 47.82 | 47.82 | 47.58 | 47.64 | 103,972 | -0.20(-0.42%) |
Mar 22, 2022 | 47.91 | 47.92 | 47.76 | 47.84 | 406,564 | +0.03(+0.06%) |
Mar 21, 2022 | 48.07 | 48.07 | 47.81 | 47.82 | 65,328 | -0.23(-0.47%) |
Mar 18, 2022 | 48.00 | 48.08 | 47.99 | 48.04 | 45,273 | +0.01(+0.03%) |
Mar 17, 2022 | 47.96 | 48.08 | 47.86 | 48.03 | 73,479 | +0.14(+0.30%) |
Mar 16, 2022 | 47.97 | 47.98 | 47.82 | 47.89 | 78,517 | +0.03(+0.07%) |
Mar 15, 2022 | 47.94 | 47.94 | 47.79 | 47.85 | 78,595 | -0.20(-0.42%) |
Mar 14, 2022 | 48.24 | 48.26 | 48.01 | 48.06 | 77,013 | -0.34(-0.70%) |
Mar 11, 2022 | 48.61 | 48.61 | 48.38 | 48.40 | 71,054 | -0.17(-0.36%) |
Mar 10, 2022 | 48.70 | 48.72 | 48.56 | 48.57 | 34,166 | -0.10(-0.21%) |
Mar 09, 2022 | 48.76 | 48.76 | 48.58 | 48.67 | 33,256 | -0.09(-0.19%) |
Mar 08, 2022 | 48.77 | 48.77 | 48.66 | 48.77 | 77,562 | -0.14(-0.29%) |
Mar 07, 2022 | 48.97 | 49.01 | 48.87 | 48.91 | 42,264 | -0.15(-0.31%) |
Mar 04, 2022 | 49.12 | 49.12 | 49.04 | 49.06 | 150,974 | -0.08(-0.17%) |
Mar 03, 2022 | 49.25 | 49.27 | 49.07 | 49.14 | 45,370 | -0.15(-0.30%) |
Mar 02, 2022 | 49.31 | 49.37 | 49.25 | 49.29 | 65,396 | -0.13(-0.26%) |
Mar 01, 2022 | 49.41 | 49.46 | 49.30 | 49.42 | 83,431 | +0.06(+0.13%) |
Feb 28, 2022 | 49.28 | 49.40 | 49.26 | 49.36 | 156,446 | +0.07(+0.15%) |
Feb 25, 2022 | 49.38 | 49.31 | 49.26 | 49.28 | 77,271 | -0.12(-0.24%) |
Feb 24, 2022 | 49.36 | 49.43 | 49.34 | 49.40 | 95,773 | +0.15(+0.30%) |
Feb 23, 2022 | 49.22 | 49.33 | 49.20 | 49.25 | 33,933 | -0.00(-0.00%) |
Feb 22, 2022 | 49.16 | 49.26 | 49.16 | 49.25 | 102,175 | +0.00(+0.00%) |
Feb 18, 2022 | 49.25 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 49.07 | 49.25 | 49.07 | 49.23 | 134,684 | +0.16(+0.32%) |
Feb 16, 2022 | 49.14 | 49.14 | 49.06 | 49.07 | 39,154 | -0.12(-0.24%) |
Feb 15, 2022 | 49.19 | 49.25 | 49.17 | 49.19 | 49,767 | -0.05(-0.09%) |
Feb 14, 2022 | 49.30 | 49.39 | 48.87 | 49.24 | 192,490 | -0.17(-0.35%) |
Feb 11, 2022 | 49.61 | 49.61 | 49.41 | 49.41 | 72,773 | -0.25(-0.50%) |
Feb 10, 2022 | 49.86 | 49.86 | 49.64 | 49.66 | 37,572 | -0.26(-0.52%) |
Feb 09, 2022 | 49.95 | 49.95 | 49.89 | 49.92 | 37,728 | -0.04(-0.07%) |
Feb 08, 2022 | 50.06 | 50.06 | 49.92 | 49.95 | 75,164 | -0.12(-0.24%) |
Feb 07, 2022 | 50.14 | 50.14 | 50.00 | 50.07 | 31,404 | -0.05(-0.09%) |
Feb 04, 2022 | 50.15 | 50.17 | 50.07 | 50.12 | 51,588 | -0.06(-0.13%) |
Feb 03, 2022 | 50.10 | 50.22 | 50.18 | 71,375 | +0.08(+0.17%) | |
Feb 02, 2022 | 49.97 | 50.14 | 49.97 | 50.10 | 107,818 | +0.08(+0.17%) |