Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.05 | 46.06 | 46.04 | 46.04 | 3,014,924 | -0.02(-0.04%) |
Apr 28, 2022 | 46.06 | 46.06 | 46.05 | 46.06 | 2,979,463 | +0.00(+0.00%) |
Apr 27, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 3,016,945 | +0.00(+0.00%) |
Apr 26, 2022 | 46.05 | 46.06 | 46.04 | 46.06 | 3,858,325 | +0.02(+0.04%) |
Apr 25, 2022 | 46.03 | 46.05 | 46.03 | 46.04 | 2,958,416 | +0.01(+0.02%) |
Apr 22, 2022 | 46.03 | 46.03 | 46.02 | 46.03 | 3,064,063 | +0.01(+0.02%) |
Apr 21, 2022 | 46.04 | 46.05 | 46.03 | 46.03 | 2,929,520 | -0.02(-0.04%) |
Apr 20, 2022 | 46.04 | 46.05 | 46.04 | 46.04 | 2,866,161 | +0.00(+0.00%) |
Apr 19, 2022 | 46.05 | 46.06 | 46.04 | 46.04 | 3,164,013 | +0.00(+0.01%) |
Apr 18, 2022 | 46.03 | 46.05 | 46.03 | 46.04 | 5,183,757 | +0.01(+0.03%) |
Apr 14, 2022 | 46.04 | 46.05 | 46.03 | 46.03 | 3,242,393 | -0.03(-0.06%) |
Apr 13, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 3,798,553 | +0.00(+0.00%) |
Apr 12, 2022 | 46.05 | 46.06 | 46.05 | 46.05 | 3,569,304 | -0.00(-0.01%) |
Apr 11, 2022 | 46.06 | 46.07 | 46.05 | 46.06 | 4,070,551 | -0.00(-0.01%) |
Apr 08, 2022 | 46.06 | 46.08 | 46.06 | 46.06 | 2,920,280 | -0.01(-0.03%) |
Apr 07, 2022 | 46.06 | 46.09 | 46.06 | 46.08 | 3,829,103 | +0.00(+0.01%) |
Apr 06, 2022 | 46.03 | 46.08 | 46.03 | 46.07 | 7,382,303 | +0.05(+0.10%) |
Apr 05, 2022 | 46.03 | 46.05 | 46.03 | 46.03 | 4,915,426 | -0.05(-0.10%) |
Apr 04, 2022 | 46.04 | 46.07 | 46.04 | 46.07 | 2,706,153 | +0.03(+0.06%) |
Apr 01, 2022 | 46.05 | 46.07 | 46.04 | 46.04 | 2,583,855 | -0.02(-0.05%) |
Mar 31, 2022 | 46.05 | 46.07 | 46.05 | 46.07 | 3,377,015 | +0.02(+0.04%) |
Mar 30, 2022 | 46.05 | 46.06 | 46.05 | 46.05 | 4,562,579 | +0.00(+0.00%) |
Mar 29, 2022 | 46.06 | 46.06 | 46.04 | 46.05 | 4,046,436 | +0.01(+0.02%) |
Mar 28, 2022 | 46.04 | 46.05 | 46.03 | 46.04 | 5,332,436 | +0.00(+0.00%) |
Mar 25, 2022 | 46.04 | 46.05 | 46.03 | 46.04 | 3,581,015 | -0.02(-0.04%) |
Mar 24, 2022 | 46.08 | 46.08 | 46.04 | 46.06 | 4,865,785 | +0.02(+0.04%) |
Mar 23, 2022 | 46.02 | 46.04 | 46.02 | 46.04 | 3,373,773 | +0.02(+0.04%) |
Mar 22, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 2,170,095 | +0.00(+0.00%) |
Mar 21, 2022 | 46.05 | 46.05 | 46.02 | 46.02 | 3,467,521 | -0.03(-0.06%) |
Mar 18, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 3,359,503 | +0.02(+0.04%) |
Mar 17, 2022 | 46.03 | 46.06 | 46.03 | 46.03 | 3,188,330 | -0.01(-0.02%) |
Mar 16, 2022 | 46.02 | 46.05 | 46.01 | 46.04 | 2,508,142 | +0.00(+0.00%) |
Mar 15, 2022 | 46.03 | 46.05 | 46.02 | 46.04 | 3,823,915 | +0.01(+0.02%) |
Mar 14, 2022 | 46.03 | 46.04 | 46.02 | 46.03 | 3,361,465 | -0.02(-0.04%) |
Mar 11, 2022 | 46.03 | 46.06 | 46.03 | 46.05 | 3,326,404 | +0.00(+0.00%) |
Mar 10, 2022 | 46.05 | 46.05 | 4,561,536 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.06 | 46.08 | 46.05 | 46.07 | 6,597,127 | -0.01(-0.02%) |
Mar 08, 2022 | 46.08 | 46.10 | 46.07 | 46.08 | 6,621,306 | -0.01(-0.02%) |
Mar 07, 2022 | 46.11 | 46.11 | 46.08 | 46.09 | 3,971,613 | -0.04(-0.08%) |
Mar 04, 2022 | 46.12 | 46.14 | 46.12 | 46.12 | 3,362,234 | +0.00(+0.00%) |
Mar 03, 2022 | 46.12 | 46.13 | 46.11 | 46.12 | 2,818,746 | +0.00(+0.01%) |
Mar 02, 2022 | 46.14 | 46.16 | 46.11 | 46.12 | 3,786,605 | -0.04(-0.09%) |
Mar 01, 2022 | 46.13 | 46.16 | 46.13 | 46.16 | 6,980,511 | +0.03(+0.06%) |
Feb 28, 2022 | 46.13 | 46.15 | 46.13 | 46.13 | 3,958,308 | +0.00(+0.01%) |
Feb 25, 2022 | 46.13 | 46.14 | 46.13 | 46.13 | 3,114,768 | -0.04(-0.08%) |
Feb 24, 2022 | 46.14 | 46.18 | 46.14 | 46.17 | 10,734,589 | +0.02(+0.04%) |
Feb 23, 2022 | 46.14 | 46.16 | 46.14 | 46.15 | 5,664,121 | +0.00(+0.00%) |
Feb 22, 2022 | 46.15 | 46.16 | 46.15 | 46.15 | 3,590,798 | -0.01(-0.02%) |
Feb 18, 2022 | 46.16 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 46.16 | 46.18 | 46.15 | 46.18 | 5,116,212 | +0.02(+0.04%) |
Feb 16, 2022 | 46.15 | 46.17 | 46.15 | 46.16 | 2,396,159 | +0.00(+0.00%) |
Feb 15, 2022 | 46.14 | 46.16 | 46.14 | 46.16 | 3,099,025 | +0.03(+0.06%) |
Feb 14, 2022 | 46.15 | 46.16 | 46.13 | 46.13 | 3,547,047 | -0.03(-0.06%) |
Feb 11, 2022 | 46.16 | 46.17 | 46.15 | 46.16 | 2,712,920 | +0.00(+0.00%) |
Feb 10, 2022 | 46.17 | 46.18 | 46.14 | 46.16 | 4,717,357 | -0.03(-0.06%) |
Feb 09, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 3,931,664 | +0.02(+0.04%) |
Feb 08, 2022 | 46.18 | 46.18 | 46.16 | 46.17 | 3,233,667 | -0.02(-0.04%) |
Feb 07, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 2,096,786 | +0.01(+0.02%) |
Feb 04, 2022 | 46.19 | 46.19 | 46.18 | 46.18 | 2,976,875 | -0.02(-0.05%) |
Feb 03, 2022 | 46.19 | 46.18 | 46.20 | 2,804,784 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.20 | 46.20 | 46.19 | 46.19 | 2,720,327 | +0.00(+0.00%) |