Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.23 | 44.25 | 43.17 | 43.19 | 44,683 | -1.12(-2.54%) |
Apr 28, 2022 | 43.91 | 44.41 | 43.56 | 44.32 | 37,572 | +0.64(+1.47%) |
Apr 27, 2022 | 43.91 | 44.14 | 43.64 | 43.68 | 78,580 | -0.24(-0.54%) |
Apr 26, 2022 | 44.55 | 44.74 | 43.90 | 43.91 | 71,322 | -0.94(-2.09%) |
Apr 25, 2022 | 44.82 | 45.06 | 44.15 | 44.85 | 76,800 | -0.21(-0.46%) |
Apr 22, 2022 | 45.65 | 45.83 | 45.04 | 45.06 | 42,767 | -0.76(-1.65%) |
Apr 21, 2022 | 46.24 | 46.41 | 45.74 | 45.82 | 45,091 | -0.19(-0.41%) |
Apr 20, 2022 | 45.74 | 46.26 | 45.74 | 46.01 | 26,364 | +0.54(+1.19%) |
Apr 19, 2022 | 44.90 | 45.58 | 44.90 | 45.47 | 34,947 | +0.58(+1.29%) |
Apr 18, 2022 | 44.98 | 45.21 | 44.72 | 44.89 | 37,938 | -0.19(-0.42%) |
Apr 14, 2022 | 45.35 | 45.52 | 45.06 | 45.08 | 54,868 | -0.22(-0.48%) |
Apr 13, 2022 | 44.93 | 45.38 | 44.90 | 45.30 | 84,963 | +0.39(+0.86%) |
Apr 12, 2022 | 45.05 | 45.44 | 44.78 | 44.91 | 5,203,291 | +0.02(+0.04%) |
Apr 11, 2022 | 44.95 | 45.38 | 44.81 | 44.89 | 39,390 | -0.17(-0.38%) |
Apr 08, 2022 | 45.32 | 45.70 | 45.03 | 45.06 | 94,150 | -0.37(-0.81%) |
Apr 07, 2022 | 45.77 | 45.77 | 45.22 | 45.43 | 34,468 | -0.34(-0.74%) |
Apr 06, 2022 | 45.71 | 46.04 | 45.58 | 45.77 | 38,566 | -0.11(-0.25%) |
Apr 05, 2022 | 46.54 | 46.65 | 45.85 | 45.88 | 38,441 | -0.68(-1.46%) |
Apr 04, 2022 | 47.00 | 47.00 | 46.31 | 46.56 | 81,923 | -0.45(-0.96%) |
Apr 01, 2022 | 46.52 | 47.02 | 46.44 | 47.02 | 33,210 | +0.60(+1.30%) |
Mar 31, 2022 | 46.67 | 46.97 | 46.41 | 46.41 | 137,716 | -0.29(-0.63%) |
Mar 30, 2022 | 47.27 | 47.55 | 46.58 | 46.71 | 29,028 | -0.59(-1.24%) |
Mar 29, 2022 | 46.72 | 47.36 | 46.72 | 47.29 | 131,842 | +0.90(+1.94%) |
Mar 28, 2022 | 46.42 | 46.47 | 46.22 | 46.39 | 146,435 | -0.16(-0.35%) |
Mar 25, 2022 | 46.08 | 46.59 | 46.08 | 46.56 | 37,060 | +0.50(+1.09%) |
Mar 24, 2022 | 45.87 | 46.13 | 45.74 | 46.05 | 28,903 | +0.29(+0.64%) |
Mar 23, 2022 | 46.28 | 46.30 | 45.76 | 45.76 | 94,376 | -0.69(-1.49%) |
Mar 22, 2022 | 46.54 | 46.88 | 46.38 | 46.45 | 78,800 | +0.02(+0.04%) |
Mar 21, 2022 | 46.47 | 46.86 | 46.24 | 46.43 | 66,259 | -0.03(-0.07%) |
Mar 18, 2022 | 46.24 | 46.49 | 45.91 | 46.46 | 73,340 | +0.13(+0.28%) |
Mar 17, 2022 | 45.91 | 46.54 | 45.89 | 46.33 | 181,156 | +0.18(+0.39%) |
Mar 16, 2022 | 45.84 | 46.18 | 45.45 | 46.15 | 55,854 | +0.55(+1.20%) |
Mar 15, 2022 | 45.66 | 45.78 | 45.27 | 45.61 | 29,730 | +0.18(+0.39%) |
Mar 14, 2022 | 45.56 | 45.81 | 45.32 | 45.43 | 52,754 | +0.04(+0.08%) |
Mar 11, 2022 | 45.76 | 45.96 | 45.36 | 45.39 | 25,475 | -0.21(-0.45%) |
Mar 10, 2022 | 45.06 | 45.64 | 44.97 | 45.60 | 83,121 | +0.08(+0.17%) |
Mar 09, 2022 | 45.66 | 45.88 | 45.51 | 45.52 | 101,664 | +0.38(+0.84%) |
Mar 08, 2022 | 45.53 | 45.91 | 45.14 | 45.14 | 47,718 | -0.35(-0.77%) |
Mar 07, 2022 | 45.93 | 46.13 | 45.45 | 45.49 | 42,620 | -0.55(-1.19%) |
Mar 04, 2022 | 45.61 | 46.06 | 45.52 | 46.04 | 126,780 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.10 | 45.66 | 46.03 | 42,481 | +0.20(+0.43%) |
Mar 02, 2022 | 44.97 | 46.02 | 44.97 | 45.83 | 34,438 | +0.96(+2.14%) |
Mar 01, 2022 | 45.38 | 45.53 | 44.58 | 44.87 | 51,024 | -0.65(-1.43%) |
Feb 28, 2022 | 45.19 | 45.67 | 45.17 | 45.52 | 90,782 | -0.08(-0.19%) |
Feb 25, 2022 | 44.79 | 45.66 | 45.08 | 45.61 | 111,042 | +0.92(+2.07%) |
Feb 24, 2022 | 43.82 | 44.72 | 43.66 | 44.68 | 114,243 | +0.06(+0.13%) |
Feb 23, 2022 | 45.40 | 45.57 | 44.59 | 44.62 | 222,526 | -0.65(-1.44%) |
Feb 22, 2022 | 45.51 | 45.63 | 45.03 | 45.28 | 100,255 | -0.38(-0.83%) |
Feb 18, 2022 | 45.65 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 45.81 | 45.81 | 45.52 | 45.73 | 70,202 | -0.43(-0.94%) |
Feb 16, 2022 | 45.62 | 46.27 | 45.62 | 46.16 | 80,933 | +0.33(+0.72%) |
Feb 15, 2022 | 45.64 | 46.02 | 45.64 | 45.83 | 41,237 | +0.49(+1.08%) |
Feb 14, 2022 | 45.58 | 45.86 | 45.12 | 45.34 | 271,053 | -0.11(-0.25%) |
Feb 11, 2022 | 45.30 | 45.81 | 45.14 | 45.45 | 101,113 | +0.24(+0.52%) |
Feb 10, 2022 | 45.36 | 45.99 | 45.06 | 45.22 | 115,033 | -0.78(-1.70%) |
Feb 09, 2022 | 46.10 | 46.25 | 45.87 | 46.00 | 45,267 | +0.12(+0.27%) |
Feb 08, 2022 | 45.21 | 45.94 | 45.11 | 45.88 | 89,766 | +0.74(+1.65%) |
Feb 07, 2022 | 45.19 | 45.36 | 45.07 | 45.13 | 85,959 | +0.02(+0.04%) |
Feb 04, 2022 | 45.28 | 45.44 | 44.55 | 45.12 | 94,293 | -0.30(-0.66%) |
Feb 03, 2022 | 45.57 | 45.34 | 45.42 | 262,824 | -0.44(-0.97%) | |
Feb 02, 2022 | 45.82 | 45.94 | 45.53 | 45.86 | 81,327 | +0.01(+0.02%) |