Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.53 | 46.58 | 45.89 | 45.89 | 11,547 | -0.93(-1.99%) |
Apr 28, 2022 | 45.55 | 46.83 | 45.55 | 46.82 | 3,520 | +0.81(+1.76%) |
Apr 27, 2022 | 45.07 | 46.01 | 45.07 | 46.01 | 1,434 | +0.03(+0.07%) |
Apr 26, 2022 | 46.10 | 46.10 | 45.98 | 45.98 | 436 | -0.39(-0.84%) |
Apr 25, 2022 | 45.56 | 46.37 | 45.56 | 46.37 | 5,377 | -0.36(-0.77%) |
Apr 22, 2022 | 47.84 | 47.84 | 46.73 | 46.73 | 895 | -1.21(-2.52%) |
Apr 21, 2022 | 48.32 | 48.39 | 47.62 | 47.94 | 2,804 | -0.18(-0.37%) |
Apr 20, 2022 | 47.70 | 48.15 | 47.70 | 48.12 | 3,223 | +0.36(+0.75%) |
Apr 19, 2022 | 47.79 | 47.79 | 47.71 | 47.76 | 2,571 | +0.13(+0.27%) |
Apr 18, 2022 | 47.74 | 47.78 | 47.63 | 47.63 | 5,579 | +0.00(+0.00%) |
Apr 14, 2022 | 47.63 | 0 | +0.27(+0.57%) | |||
Apr 13, 2022 | 47.46 | 47.46 | 47.34 | 47.36 | 1,888 | +0.09(+0.19%) |
Apr 12, 2022 | 47.47 | 47.71 | 47.24 | 47.27 | 4,626 | -0.04(-0.08%) |
Apr 11, 2022 | 47.34 | 47.67 | 47.31 | 47.31 | 2,603 | -0.36(-0.76%) |
Apr 08, 2022 | 47.48 | 47.71 | 47.48 | 47.67 | 2,253 | +0.41(+0.87%) |
Apr 07, 2022 | 47.02 | 47.26 | 47.02 | 47.26 | 1,729 | +0.11(+0.23%) |
Apr 06, 2022 | 47.12 | 47.20 | 47.10 | 47.15 | 4,431 | +0.00(+0.00%) |
Apr 05, 2022 | 47.23 | 47.42 | 47.15 | 47.15 | 3,175 | +0.04(+0.08%) |
Apr 04, 2022 | 46.94 | 47.11 | 46.94 | 47.11 | 614 | +0.32(+0.68%) |
Apr 01, 2022 | 46.70 | 46.79 | 46.70 | 46.79 | 606 | +0.10(+0.21%) |
Mar 31, 2022 | 46.87 | 46.94 | 46.69 | 46.69 | 5,069 | -0.11(-0.24%) |
Mar 30, 2022 | 46.80 | 46.80 | 46.67 | 46.80 | 1,291 | +0.29(+0.62%) |
Mar 29, 2022 | 47.21 | 47.21 | 46.44 | 46.51 | 2,224 | -0.13(-0.28%) |
Mar 28, 2022 | 46.98 | 46.98 | 46.53 | 46.64 | 1,982 | -0.20(-0.43%) |
Mar 25, 2022 | 46.49 | 46.84 | 46.49 | 46.84 | 2,852 | +0.45(+0.97%) |
Mar 24, 2022 | 46.57 | 46.57 | 46.39 | 46.39 | 8,651 | +0.01(+0.02%) |
Mar 23, 2022 | 46.49 | 46.50 | 46.38 | 46.38 | 3,743 | -0.29(-0.62%) |
Mar 22, 2022 | 46.56 | 46.67 | 46.55 | 46.67 | 764 | +0.18(+0.39%) |
Mar 21, 2022 | 46.49 | 46.58 | 46.49 | 46.49 | 873 | +0.28(+0.61%) |
Mar 18, 2022 | 46.19 | 46.21 | 46.18 | 46.21 | 370 | +0.04(+0.09%) |
Mar 17, 2022 | 45.93 | 46.17 | 45.93 | 46.17 | 634 | +0.52(+1.14%) |
Mar 16, 2022 | 45.33 | 45.65 | 45.33 | 45.65 | 7,548 | +0.65(+1.44%) |
Mar 15, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 145 | -0.55(-1.21%) |
Mar 14, 2022 | 46.49 | 46.49 | 45.55 | 45.55 | 1,328 | -0.54(-1.17%) |
Mar 11, 2022 | 46.17 | 46.17 | 46.09 | 46.09 | 400 | +0.02(+0.04%) |
Mar 10, 2022 | 45.75 | 46.07 | 45.75 | 46.07 | 1,666 | +0.28(+0.61%) |
Mar 09, 2022 | 45.78 | 45.81 | 45.78 | 45.79 | 726 | -0.35(-0.76%) |
Mar 08, 2022 | 46.00 | 46.16 | 46.00 | 46.14 | 1,255 | +0.01(+0.02%) |
Mar 07, 2022 | 46.19 | 46.23 | 46.12 | 46.13 | 84,967 | +0.18(+0.39%) |
Mar 04, 2022 | 45.57 | 46.18 | 45.57 | 45.95 | 12,525 | +0.52(+1.14%) |
Mar 03, 2022 | 45.17 | 45.70 | 45.17 | 45.43 | 15,790 | +0.07(+0.15%) |
Mar 02, 2022 | 44.60 | 45.41 | 44.60 | 45.36 | 2,265 | +0.59(+1.32%) |
Mar 01, 2022 | 44.88 | 45.13 | 44.61 | 44.77 | 4,124 | +0.08(+0.18%) |
Feb 28, 2022 | 45.64 | 45.64 | 44.69 | 44.69 | 363 | +0.00(+0.00%) |
Feb 25, 2022 | 44.32 | 44.69 | 44.50 | 44.69 | 3,575 | +0.81(+1.85%) |
Feb 24, 2022 | 43.53 | 43.88 | 43.50 | 43.88 | 9,184 | -0.24(-0.54%) |
Feb 23, 2022 | 44.79 | 44.79 | 44.12 | 44.12 | 4,532 | -0.13(-0.29%) |
Feb 22, 2022 | 44.49 | 44.49 | 43.98 | 44.25 | 1,091 | -0.28(-0.63%) |
Feb 18, 2022 | 44.53 | 0 | -0.08(-0.18%) | |||
Feb 17, 2022 | 44.74 | 44.74 | 44.57 | 44.61 | 728 | -0.22(-0.49%) |
Feb 16, 2022 | 44.84 | 44.84 | 44.81 | 44.83 | 879 | +0.11(+0.25%) |
Feb 15, 2022 | 44.73 | 44.75 | 44.68 | 44.72 | 598 | +0.14(+0.31%) |
Feb 14, 2022 | 44.45 | 44.58 | 44.45 | 44.58 | 282 | -0.33(-0.73%) |
Feb 11, 2022 | 44.91 | 44.91 | 44.90 | 44.91 | 687 | +0.16(+0.36%) |
Feb 10, 2022 | 44.89 | 44.90 | 44.75 | 44.75 | 3,820 | -0.08(-0.18%) |
Feb 09, 2022 | 44.81 | 44.89 | 44.80 | 44.83 | 1,058 | +0.27(+0.61%) |
Feb 08, 2022 | 44.48 | 44.76 | 44.48 | 44.56 | 2,575 | -0.04(-0.09%) |
Feb 07, 2022 | 44.88 | 44.94 | 44.60 | 44.60 | 4,124 | +0.03(+0.07%) |
Feb 03, 2022 | 44.57 | 44.57 | 109 | -0.09(-0.20%) | ||
Feb 02, 2022 | 44.48 | 44.68 | 44.48 | 44.66 | 1,217 | +0.46(+1.04%) |