Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.09 | 46.09 | 44.99 | 45.05 | 401,850 | -0.94(-2.03%) |
Apr 28, 2022 | 45.79 | 46.05 | 45.30 | 45.99 | 259,069 | +0.48(+1.06%) |
Apr 27, 2022 | 45.45 | 46.02 | 45.10 | 45.51 | 514,490 | +0.31(+0.68%) |
Apr 26, 2022 | 46.17 | 46.27 | 45.18 | 45.20 | 240,356 | -0.88(-1.91%) |
Apr 25, 2022 | 46.07 | 46.16 | 45.20 | 46.08 | 506,632 | +0.02(+0.04%) |
Apr 22, 2022 | 47.10 | 47.10 | 45.99 | 46.06 | 213,654 | -0.95(-2.03%) |
Apr 21, 2022 | 47.53 | 47.71 | 46.98 | 47.01 | 183,512 | -0.41(-0.85%) |
Apr 20, 2022 | 47.01 | 47.60 | 47.01 | 47.42 | 795,158 | +0.67(+1.42%) |
Apr 19, 2022 | 46.21 | 46.83 | 46.02 | 46.75 | 196,158 | +0.64(+1.38%) |
Apr 18, 2022 | 46.37 | 46.47 | 45.93 | 46.11 | 202,036 | -0.26(-0.56%) |
Apr 14, 2022 | 46.44 | 46.65 | 46.33 | 46.37 | 116,272 | +0.07(+0.15%) |
Apr 13, 2022 | 46.14 | 46.37 | 45.93 | 46.31 | 97,224 | +0.22(+0.48%) |
Apr 12, 2022 | 46.34 | 46.54 | 45.90 | 46.09 | 339,614 | -0.12(-0.25%) |
Apr 11, 2022 | 46.26 | 46.56 | 46.08 | 46.20 | 586,832 | -0.02(-0.04%) |
Apr 08, 2022 | 46.11 | 46.41 | 45.96 | 46.22 | 131,051 | +0.35(+0.76%) |
Apr 07, 2022 | 45.60 | 45.93 | 45.40 | 45.87 | 163,367 | +0.47(+1.04%) |
Apr 06, 2022 | 44.79 | 45.56 | 44.79 | 45.40 | 133,044 | +0.51(+1.14%) |
Apr 05, 2022 | 44.91 | 45.48 | 44.81 | 44.89 | 95,018 | -0.21(-0.47%) |
Apr 04, 2022 | 45.32 | 45.34 | 44.77 | 45.10 | 56,793 | -0.21(-0.47%) |
Apr 01, 2022 | 44.63 | 45.34 | 44.63 | 45.31 | 94,454 | +0.76(+1.71%) |
Mar 31, 2022 | 44.55 | 44.80 | 44.55 | 44.55 | 51,078 | +0.09(+0.20%) |
Mar 30, 2022 | 44.55 | 44.64 | 44.34 | 44.46 | 26,344 | -0.09(-0.19%) |
Mar 29, 2022 | 44.52 | 44.55 | 44.10 | 44.55 | 44,807 | +0.14(+0.33%) |
Mar 28, 2022 | 44.66 | 44.66 | 44.09 | 44.41 | 89,608 | -0.06(-0.13%) |
Mar 25, 2022 | 44.14 | 44.50 | 44.07 | 44.46 | 51,485 | +0.44(+1.01%) |
Mar 24, 2022 | 43.93 | 44.04 | 43.70 | 44.02 | 130,136 | +0.40(+0.91%) |
Mar 23, 2022 | 43.94 | 44.00 | 43.59 | 43.63 | 63,703 | -0.14(-0.31%) |
Mar 22, 2022 | 43.87 | 43.87 | 43.43 | 43.76 | 36,417 | +0.14(+0.33%) |
Mar 21, 2022 | 43.67 | 44.14 | 43.45 | 43.62 | 52,861 | +0.18(+0.42%) |
Mar 18, 2022 | 43.29 | 43.48 | 43.01 | 43.43 | 35,076 | +0.11(+0.24%) |
Mar 17, 2022 | 42.84 | 43.54 | 42.84 | 43.33 | 45,132 | +0.44(+1.03%) |
Mar 16, 2022 | 42.99 | 43.03 | 42.34 | 42.88 | 35,882 | +0.11(+0.25%) |
Mar 15, 2022 | 42.34 | 42.82 | 42.24 | 42.78 | 30,137 | +0.56(+1.32%) |
Mar 14, 2022 | 42.25 | 42.46 | 41.77 | 42.22 | 82,461 | +0.18(+0.43%) |
Mar 11, 2022 | 42.68 | 42.78 | 42.04 | 42.04 | 116,651 | -0.45(-1.06%) |
Mar 10, 2022 | 42.49 | 42.59 | 41.97 | 42.49 | 128,787 | -0.16(-0.37%) |
Mar 09, 2022 | 42.88 | 42.95 | 42.41 | 42.65 | 88,502 | +0.04(+0.10%) |
Mar 08, 2022 | 43.78 | 43.87 | 42.60 | 42.60 | 183,161 | -1.07(-2.45%) |
Mar 07, 2022 | 44.27 | 44.61 | 43.61 | 43.67 | 61,691 | -0.54(-1.22%) |
Mar 04, 2022 | 43.52 | 44.33 | 43.31 | 44.21 | 53,319 | +0.23(+0.53%) |
Mar 03, 2022 | 43.53 | 44.12 | 43.53 | 43.98 | 158,009 | +0.64(+1.47%) |
Mar 02, 2022 | 42.61 | 43.42 | 42.61 | 43.35 | 122,410 | +0.79(+1.85%) |
Mar 01, 2022 | 42.69 | 43.05 | 42.37 | 42.56 | 87,195 | -0.14(-0.34%) |
Feb 28, 2022 | 42.51 | 42.87 | 42.33 | 42.70 | 59,890 | -0.30(-0.69%) |
Feb 25, 2022 | 41.86 | 43.06 | 42.26 | 43.00 | 428,109 | +1.29(+3.09%) |
Feb 24, 2022 | 41.60 | 41.81 | 40.80 | 41.71 | 491,739 | -0.58(-1.37%) |
Feb 23, 2022 | 43.15 | 43.15 | 42.28 | 42.29 | 162,853 | -0.70(-1.63%) |
Feb 22, 2022 | 43.00 | 43.19 | 42.72 | 42.99 | 399,185 | -0.14(-0.33%) |
Feb 18, 2022 | 43.13 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 42.93 | 43.24 | 42.74 | 43.08 | 58,278 | -0.03(-0.07%) |
Feb 16, 2022 | 43.29 | 43.40 | 42.87 | 43.10 | 39,899 | +0.03(+0.06%) |
Feb 15, 2022 | 43.16 | 43.40 | 42.97 | 43.08 | 25,315 | +0.06(+0.14%) |
Feb 14, 2022 | 43.22 | 43.22 | 42.60 | 43.02 | 35,300 | -0.31(-0.71%) |
Feb 11, 2022 | 43.28 | 43.51 | 43.11 | 43.33 | 30,940 | +0.29(+0.67%) |
Feb 10, 2022 | 43.14 | 43.52 | 42.88 | 43.04 | 25,638 | -0.41(-0.95%) |
Feb 09, 2022 | 43.77 | 43.79 | 43.39 | 43.45 | 125,449 | +0.00(+0.00%) |
Feb 08, 2022 | 43.21 | 43.54 | 43.04 | 43.45 | 66,908 | +0.43(+1.01%) |
Feb 07, 2022 | 42.84 | 43.15 | 42.67 | 43.02 | 37,845 | +0.36(+0.83%) |
Feb 04, 2022 | 43.00 | 43.00 | 42.24 | 42.66 | 59,730 | -0.37(-0.85%) |
Feb 03, 2022 | 42.91 | 43.03 | 41,024 | +0.00(+0.00%) | ||
Feb 02, 2022 | 42.79 | 43.10 | 42.66 | 43.03 | 23,078 | +0.34(+0.79%) |