Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.61 | 44.90 | 43.26 | 43.34 | 1,488,177 | -1.53(-3.40%) |
Apr 28, 2022 | 44.53 | 45.09 | 43.80 | 44.87 | 1,142,217 | +0.99(+2.26%) |
Apr 27, 2022 | 43.80 | 44.34 | 43.50 | 43.88 | 1,624,655 | +0.18(+0.42%) |
Apr 26, 2022 | 44.48 | 44.67 | 43.68 | 43.70 | 1,640,599 | -1.13(-2.51%) |
Apr 25, 2022 | 44.17 | 44.89 | 43.63 | 44.82 | 1,776,103 | +0.26(+0.58%) |
Apr 22, 2022 | 45.87 | 45.88 | 44.54 | 44.56 | 1,206,336 | -1.44(-3.13%) |
Apr 21, 2022 | 47.20 | 47.35 | 45.89 | 46.01 | 1,739,544 | -0.89(-1.89%) |
Apr 20, 2022 | 46.94 | 47.15 | 46.76 | 46.89 | 1,468,244 | +0.40(+0.86%) |
Apr 19, 2022 | 45.82 | 46.58 | 45.81 | 46.49 | 1,517,278 | +0.76(+1.67%) |
Apr 18, 2022 | 45.25 | 45.92 | 45.22 | 45.73 | 1,203,505 | +0.39(+0.86%) |
Apr 14, 2022 | 45.78 | 45.98 | 45.32 | 45.34 | 1,326,836 | -0.32(-0.71%) |
Apr 13, 2022 | 45.18 | 45.70 | 45.14 | 45.66 | 2,270,202 | +0.42(+0.93%) |
Apr 12, 2022 | 45.69 | 46.11 | 45.06 | 45.24 | 1,653,479 | -0.17(-0.38%) |
Apr 11, 2022 | 45.72 | 46.04 | 45.35 | 45.41 | 1,232,040 | -0.47(-1.02%) |
Apr 08, 2022 | 45.68 | 46.20 | 45.50 | 45.88 | 1,380,725 | +0.25(+0.54%) |
Apr 07, 2022 | 45.55 | 45.85 | 44.99 | 45.63 | 1,378,443 | +0.04(+0.08%) |
Apr 06, 2022 | 45.74 | 45.85 | 45.34 | 45.60 | 1,940,752 | -0.44(-0.95%) |
Apr 05, 2022 | 46.58 | 46.74 | 45.92 | 46.03 | 1,485,858 | -0.70(-1.49%) |
Apr 04, 2022 | 46.64 | 46.77 | 46.23 | 46.73 | 1,218,191 | +0.17(+0.37%) |
Apr 01, 2022 | 47.10 | 47.10 | 46.18 | 46.56 | 1,353,012 | -0.22(-0.47%) |
Mar 31, 2022 | 47.66 | 47.71 | 46.74 | 46.78 | 1,381,342 | -0.95(-2.00%) |
Mar 30, 2022 | 48.29 | 48.32 | 47.49 | 47.73 | 1,761,459 | -0.58(-1.21%) |
Mar 29, 2022 | 48.17 | 48.35 | 47.83 | 48.32 | 1,536,655 | +0.66(+1.38%) |
Mar 28, 2022 | 47.65 | 47.67 | 47.06 | 47.66 | 953,086 | -0.16(-0.34%) |
Mar 25, 2022 | 47.64 | 47.82 | 47.38 | 47.82 | 1,044,131 | +0.23(+0.49%) |
Mar 24, 2022 | 47.16 | 47.59 | 46.95 | 47.59 | 943,022 | +0.71(+1.52%) |
Mar 23, 2022 | 47.54 | 47.54 | 46.87 | 46.87 | 1,419,603 | -0.87(-1.81%) |
Mar 22, 2022 | 47.62 | 47.94 | 47.50 | 47.74 | 1,165,090 | +0.45(+0.95%) |
Mar 21, 2022 | 47.52 | 47.73 | 46.96 | 47.29 | 1,318,570 | -0.16(-0.34%) |
Mar 18, 2022 | 46.59 | 47.46 | 46.40 | 47.45 | 1,448,973 | +0.62(+1.32%) |
Mar 17, 2022 | 46.10 | 46.84 | 45.99 | 46.84 | 1,334,591 | +0.47(+1.01%) |
Mar 16, 2022 | 45.80 | 46.40 | 45.23 | 46.37 | 1,631,707 | +1.04(+2.29%) |
Mar 15, 2022 | 44.68 | 45.38 | 44.57 | 45.33 | 2,343,475 | +0.90(+2.04%) |
Mar 14, 2022 | 45.03 | 45.19 | 44.26 | 44.43 | 1,171,421 | -0.39(-0.87%) |
Mar 11, 2022 | 45.66 | 45.74 | 44.78 | 44.82 | 1,570,674 | -0.44(-0.97%) |
Mar 10, 2022 | 44.99 | 44.66 | 45.26 | 1,307,915 | -0.35(-0.77%) | |
Mar 09, 2022 | 45.53 | 45.85 | 45.33 | 45.61 | 1,475,187 | +1.19(+2.68%) |
Mar 08, 2022 | 44.48 | 45.60 | 44.12 | 44.42 | 2,206,399 | +0.05(+0.11%) |
Mar 07, 2022 | 45.87 | 45.87 | 44.33 | 44.37 | 2,090,329 | -1.67(-3.62%) |
Mar 04, 2022 | 46.15 | 46.22 | 45.51 | 46.04 | 1,639,850 | -0.77(-1.65%) |
Mar 03, 2022 | 47.16 | 47.26 | 46.39 | 46.81 | 2,219,748 | -0.05(-0.10%) |
Mar 02, 2022 | 45.94 | 47.05 | 45.93 | 46.85 | 2,215,081 | +1.20(+2.63%) |
Mar 01, 2022 | 46.64 | 46.78 | 45.38 | 45.66 | 1,704,105 | -1.16(-2.48%) |
Feb 28, 2022 | 46.45 | 47.02 | 46.22 | 46.82 | 2,226,868 | -0.38(-0.81%) |
Feb 25, 2022 | 46.15 | 47.27 | 46.42 | 47.20 | 1,606,019 | +1.22(+2.65%) |
Feb 24, 2022 | 44.40 | 46.08 | 44.22 | 45.98 | 3,440,469 | +0.20(+0.44%) |
Feb 23, 2022 | 46.97 | 47.02 | 45.66 | 45.78 | 1,538,658 | -0.89(-1.90%) |
Feb 22, 2022 | 46.96 | 47.43 | 46.26 | 46.66 | 1,400,871 | -0.62(-1.31%) |
Feb 18, 2022 | 47.28 | 0 | -0.16(-0.34%) | |||
Feb 17, 2022 | 48.25 | 48.27 | 47.34 | 47.44 | 1,715,061 | -1.11(-2.29%) |
Feb 16, 2022 | 48.29 | 48.72 | 48.08 | 48.56 | 1,156,676 | +0.08(+0.16%) |
Feb 15, 2022 | 48.01 | 48.51 | 47.95 | 48.48 | 1,486,639 | +0.93(+1.96%) |
Feb 14, 2022 | 47.90 | 48.06 | 47.18 | 47.55 | 1,654,654 | -0.29(-0.62%) |
Feb 11, 2022 | 48.73 | 48.99 | 47.61 | 47.84 | 1,791,948 | -0.86(-1.76%) |
Feb 10, 2022 | 49.04 | 49.80 | 48.48 | 48.70 | 3,037,917 | -0.90(-1.82%) |
Feb 09, 2022 | 49.25 | 49.67 | 49.21 | 49.60 | 1,669,787 | +0.77(+1.58%) |
Feb 08, 2022 | 48.19 | 48.93 | 48.19 | 48.83 | 2,150,526 | +0.70(+1.46%) |
Feb 07, 2022 | 48.23 | 48.51 | 48.03 | 48.13 | 1,365,014 | +0.03(+0.06%) |
Feb 04, 2022 | 47.98 | 48.48 | 47.52 | 48.10 | 1,269,101 | -0.09(-0.18%) |
Feb 03, 2022 | 48.59 | 48.83 | 48.07 | 48.19 | 1,968,769 | -0.69(-1.40%) |
Feb 02, 2022 | 48.50 | 48.94 | 48.23 | 48.87 | 3,024,915 | +0.51(+1.06%) |