Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0 | +0.00(+0.00%) | ||||
Apr 28, 2022 | 47.97 | 48.01 | 47.96 | 48.01 | 772,815 | +0.05(+0.10%) |
Apr 27, 2022 | 47.96 | 47.98 | 47.95 | 47.96 | 1,262,385 | +0.00(+0.00%) |
Apr 26, 2022 | 47.98 | 47.99 | 47.96 | 47.96 | 1,692,777 | -0.03(-0.06%) |
Apr 25, 2022 | 47.96 | 47.99 | 47.96 | 47.99 | 1,212,081 | +0.02(+0.04%) |
Apr 22, 2022 | 47.96 | 48.00 | 47.96 | 47.97 | 1,089,815 | +0.00(+0.00%) |
Apr 21, 2022 | 47.96 | 47.99 | 47.95 | 47.97 | 671,916 | +0.01(+0.02%) |
Apr 20, 2022 | 47.95 | 48.09 | 47.94 | 47.96 | 1,280,292 | +0.01(+0.02%) |
Apr 19, 2022 | 47.95 | 48.00 | 47.94 | 47.95 | 955,569 | +0.00(+0.00%) |
Apr 18, 2022 | 47.92 | 47.97 | 47.92 | 47.95 | 961,049 | +0.01(+0.02%) |
Apr 14, 2022 | 47.93 | 47.98 | 47.93 | 47.94 | 1,789,147 | +0.00(+0.00%) |
Apr 13, 2022 | 47.91 | 47.99 | 47.90 | 47.94 | 685,641 | +0.03(+0.06%) |
Apr 12, 2022 | 47.99 | 48.02 | 47.91 | 47.91 | 891,782 | -0.02(-0.04%) |
Apr 11, 2022 | 47.91 | 48.03 | 47.90 | 47.93 | 1,312,160 | -0.02(-0.04%) |
Apr 08, 2022 | 47.90 | 47.96 | 47.90 | 47.95 | 764,723 | +0.00(+0.00%) |
Apr 07, 2022 | 47.86 | 47.96 | 47.86 | 47.95 | 608,537 | +0.03(+0.06%) |
Apr 06, 2022 | 47.91 | 47.95 | 47.89 | 47.92 | 542,853 | +0.02(+0.04%) |
Apr 05, 2022 | 47.93 | 47.98 | 47.89 | 47.90 | 664,684 | -0.02(-0.04%) |
Apr 04, 2022 | 47.91 | 47.95 | 47.89 | 47.92 | 702,493 | +0.01(+0.02%) |
Apr 01, 2022 | 47.87 | 47.95 | 47.87 | 47.91 | 1,064,461 | +0.03(+0.06%) |
Mar 31, 2022 | 47.80 | 47.91 | 47.79 | 47.88 | 1,420,068 | +0.51(+1.08%) |
Mar 30, 2022 | 47.35 | 47.60 | 47.29 | 47.37 | 396,468 | +0.12(+0.25%) |
Mar 29, 2022 | 47.40 | 47.55 | 47.22 | 47.25 | 1,074,137 | -0.13(-0.27%) |
Mar 28, 2022 | 47.45 | 47.52 | 47.27 | 47.38 | 976,553 | -0.18(-0.38%) |
Mar 25, 2022 | 47.52 | 47.59 | 47.36 | 47.56 | 652,943 | -0.03(-0.06%) |
Mar 24, 2022 | 47.38 | 47.61 | 47.36 | 47.59 | 577,838 | +0.06(+0.13%) |
Mar 23, 2022 | 47.47 | 47.55 | 47.08 | 47.53 | 517,135 | +0.08(+0.17%) |
Mar 22, 2022 | 47.48 | 47.58 | 47.41 | 47.45 | 740,438 | -0.05(-0.11%) |
Mar 21, 2022 | 47.51 | 47.55 | 47.38 | 47.50 | 530,009 | +0.03(+0.06%) |
Mar 18, 2022 | 47.60 | 47.60 | 47.45 | 47.47 | 1,073,297 | -0.08(-0.17%) |
Mar 17, 2022 | 47.51 | 47.67 | 47.51 | 47.55 | 261,541 | +0.00(+0.00%) |
Mar 16, 2022 | 47.65 | 47.67 | 47.45 | 47.55 | 463,374 | +0.05(+0.11%) |
Mar 15, 2022 | 47.72 | 47.75 | 47.45 | 47.50 | 417,887 | -0.17(-0.36%) |
Mar 14, 2022 | 47.50 | 47.79 | 47.38 | 47.67 | 573,818 | +0.28(+0.59%) |
Mar 11, 2022 | 47.50 | 47.59 | 47.39 | 47.39 | 393,795 | -0.16(-0.34%) |
Mar 10, 2022 | 47.42 | 47.57 | 47.32 | 47.55 | 293,192 | +0.06(+0.13%) |
Mar 09, 2022 | 47.60 | 47.75 | 47.37 | 47.49 | 573,043 | -0.02(-0.04%) |
Mar 08, 2022 | 47.50 | 47.67 | 47.25 | 47.51 | 943,455 | +0.10(+0.21%) |
Mar 07, 2022 | 47.60 | 47.73 | 47.40 | 47.41 | 302,375 | -0.23(-0.48%) |
Mar 04, 2022 | 47.36 | 47.72 | 47.27 | 47.64 | 572,953 | +0.07(+0.15%) |
Mar 03, 2022 | 47.47 | 47.61 | 47.34 | 47.57 | 378,783 | +0.19(+0.40%) |
Mar 02, 2022 | 47.55 | 47.78 | 47.19 | 47.38 | 720,715 | -0.12(-0.25%) |