Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.29 | 44.69 | 43.60 | 43.60 | 807,716 | -1.02(-2.28%) |
Apr 28, 2022 | 44.67 | 44.98 | 44.41 | 44.62 | 940,151 | +0.30(+0.67%) |
Apr 27, 2022 | 44.39 | 44.54 | 44.23 | 44.32 | 1,663,039 | -0.06(-0.15%) |
Apr 26, 2022 | 44.38 | 44.50 | 44.18 | 44.39 | 1,158,688 | -0.18(-0.40%) |
Apr 25, 2022 | 44.37 | 44.63 | 44.05 | 44.57 | 1,147,721 | +0.24(+0.54%) |
Apr 22, 2022 | 44.33 | 44.43 | 44.24 | 44.32 | 333,998 | -0.03(-0.06%) |
Apr 21, 2022 | 44.42 | 44.60 | 44.30 | 44.35 | 503,753 | -0.06(-0.13%) |
Apr 20, 2022 | 44.47 | 44.79 | 44.39 | 44.41 | 858,939 | +0.06(+0.13%) |
Apr 19, 2022 | 44.45 | 44.72 | 44.29 | 44.35 | 411,844 | +0.06(+0.13%) |
Apr 18, 2022 | 44.54 | 44.54 | 44.24 | 44.30 | 662,064 | -0.27(-0.60%) |
Apr 14, 2022 | 44.43 | 44.57 | 44.07 | 44.57 | 714,661 | +0.04(+0.08%) |
Apr 13, 2022 | 44.40 | 44.53 | 44.05 | 44.53 | 320,777 | +0.20(+0.46%) |
Apr 12, 2022 | 44.49 | 44.50 | 44.18 | 44.32 | 370,849 | -0.06(-0.13%) |
Apr 11, 2022 | 44.33 | 44.51 | 44.01 | 44.38 | 309,639 | -0.01(-0.02%) |
Apr 08, 2022 | 44.18 | 44.53 | 44.12 | 44.39 | 683,870 | +0.27(+0.61%) |
Apr 07, 2022 | 44.34 | 44.53 | 43.97 | 44.12 | 716,165 | -0.30(-0.67%) |
Apr 06, 2022 | 44.01 | 44.53 | 43.97 | 44.42 | 710,575 | +0.33(+0.76%) |
Apr 05, 2022 | 44.28 | 44.68 | 44.04 | 44.08 | 707,614 | -0.21(-0.48%) |
Apr 04, 2022 | 44.25 | 44.36 | 43.88 | 44.30 | 748,447 | -0.01(-0.02%) |
Apr 01, 2022 | 44.39 | 44.39 | 43.91 | 44.31 | 957,823 | +0.08(+0.19%) |
Mar 31, 2022 | 44.52 | 44.69 | 44.09 | 44.22 | 597,737 | -0.43(-0.96%) |
Mar 30, 2022 | 43.91 | 44.76 | 43.71 | 44.65 | 1,067,331 | +0.79(+1.80%) |
Mar 29, 2022 | 43.52 | 43.88 | 43.51 | 43.86 | 1,090,245 | +0.58(+1.33%) |
Mar 28, 2022 | 43.51 | 43.53 | 43.13 | 43.28 | 557,864 | -0.20(-0.47%) |
Mar 25, 2022 | 43.17 | 43.53 | 42.96 | 43.49 | 1,096,813 | +0.46(+1.08%) |
Mar 24, 2022 | 42.97 | 43.08 | 42.70 | 43.03 | 429,502 | +0.07(+0.17%) |
Mar 23, 2022 | 42.44 | 42.97 | 42.44 | 42.95 | 679,052 | +0.33(+0.78%) |
Mar 22, 2022 | 42.93 | 43.01 | 42.46 | 42.62 | 849,023 | -0.20(-0.48%) |
Mar 21, 2022 | 42.65 | 43.01 | 42.63 | 42.82 | 604,000 | +0.03(+0.06%) |
Mar 18, 2022 | 42.87 | 43.03 | 42.71 | 42.79 | 952,746 | +0.00(+0.00%) |
Mar 17, 2022 | 42.24 | 42.83 | 42.24 | 42.79 | 498,778 | +0.44(+1.03%) |
Mar 16, 2022 | 42.34 | 42.85 | 41.94 | 42.36 | 1,484,642 | -0.05(-0.11%) |
Mar 15, 2022 | 42.56 | 42.64 | 42.23 | 42.40 | 564,992 | +0.11(+0.26%) |
Mar 14, 2022 | 42.68 | 42.85 | 42.05 | 42.29 | 344,710 | -0.12(-0.28%) |
Mar 11, 2022 | 42.38 | 42.74 | 42.10 | 42.41 | 853,282 | -0.07(-0.17%) |
Mar 10, 2022 | 42.39 | 42.56 | 42.13 | 42.49 | 463,339 | +0.07(+0.17%) |
Mar 09, 2022 | 42.87 | 42.87 | 42.38 | 42.41 | 216,481 | -0.28(-0.65%) |
Mar 08, 2022 | 42.89 | 43.14 | 42.60 | 42.69 | 434,601 | -0.08(-0.20%) |
Mar 07, 2022 | 42.71 | 42.90 | 42.11 | 42.77 | 614,534 | +0.25(+0.59%) |
Mar 04, 2022 | 41.68 | 42.56 | 41.68 | 42.52 | 639,937 | +0.79(+1.89%) |
Mar 03, 2022 | 41.94 | 42.04 | 41.61 | 41.74 | 820,681 | -0.16(-0.38%) |
Mar 02, 2022 | 41.47 | 41.94 | 41.31 | 41.89 | 453,409 | +0.48(+1.16%) |
Mar 01, 2022 | 41.94 | 42.02 | 41.07 | 41.41 | 566,014 | -0.49(-1.17%) |
Feb 28, 2022 | 41.51 | 41.92 | 41.39 | 41.90 | 673,138 | +0.22(+0.53%) |
Feb 25, 2022 | 41.53 | 41.96 | 41.16 | 41.68 | 447,276 | +0.10(+0.25%) |
Feb 24, 2022 | 40.97 | 41.94 | 40.85 | 41.58 | 904,607 | +0.44(+1.06%) |
Feb 23, 2022 | 41.53 | 41.53 | 41.00 | 41.14 | 462,728 | -0.32(-0.78%) |
Feb 22, 2022 | 41.49 | 41.76 | 41.03 | 41.47 | 1,539,946 | +0.00(+0.00%) |
Feb 18, 2022 | 41.47 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 41.46 | 41.74 | 41.33 | 41.46 | 460,069 | -0.16(-0.38%) |
Feb 16, 2022 | 41.37 | 41.69 | 41.12 | 41.62 | 440,362 | +0.19(+0.47%) |
Feb 15, 2022 | 41.29 | 41.54 | 41.00 | 41.42 | 700,995 | +0.32(+0.77%) |
Feb 14, 2022 | 41.43 | 41.54 | 40.93 | 41.10 | 433,920 | -0.32(-0.78%) |
Feb 11, 2022 | 41.67 | 41.86 | 41.28 | 41.43 | 380,896 | -0.17(-0.41%) |
Feb 10, 2022 | 41.73 | 41.84 | 41.51 | 41.60 | 946,954 | -0.34(-0.81%) |
Feb 09, 2022 | 42.14 | 42.14 | 41.72 | 41.94 | 418,957 | +0.00(+0.00%) |
Feb 08, 2022 | 41.87 | 42.08 | 41.84 | 41.94 | 797,514 | +0.07(+0.18%) |
Feb 07, 2022 | 41.78 | 42.01 | 41.64 | 41.87 | 2,216,474 | +0.03(+0.07%) |
Feb 04, 2022 | 41.61 | 42.31 | 41.44 | 41.84 | 1,313,772 | -0.06(-0.15%) |
Feb 03, 2022 | 41.31 | 42.27 | 41.90 | 751,519 | +0.64(+1.54%) | |
Feb 02, 2022 | 40.88 | 41.45 | 40.88 | 41.27 | 823,730 | +0.29(+0.70%) |