Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2022 | 44.60 | 2 | +0.00(+0.01%) | |||
Apr 18, 2022 | 44.59 | 0 | +0.23(+0.53%) | |||
Apr 05, 2022 | 44.36 | 0 | -2.15(-4.62%) | |||
Apr 04, 2022 | 46.72 | 46.74 | 46.41 | 46.51 | 920 | -0.63(-1.34%) |
Apr 01, 2022 | 47.14 | 47.14 | 47.14 | 47.14 | 301 | -1.29(-2.66%) |
Mar 23, 2022 | 48.43 | 0 | +3.33(+7.38%) | |||
Mar 10, 2022 | 45.10 | 0 | -1.42(-3.05%) | |||
Mar 09, 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 211 | -5.11(-9.90%) |
Feb 25, 2022 | 51.63 | 0 | +0.00(+0.00%) | |||
Feb 24, 2022 | 51.63 | 51.63 | 51.63 | 51.63 | 205 | -1.41(-2.66%) |
Feb 08, 2022 | 53.04 | 0 | +3.82(+7.76%) | |||
Feb 07, 2022 | 49.22 | 49.22 | 49.22 | 49.22 | 203 | +0.74(+1.53%) |
Feb 01, 2022 | 48.48 | 0 | +0.64(+1.35%) | |||
Jan 21, 2022 | 47.84 | 0 | -1.88(-3.77%) | |||
Jan 14, 2022 | 49.71 | 9 | -0.88(-1.74%) | |||
Jan 11, 2022 | 50.59 | 10 | +0.45(+0.90%) | |||
Jan 06, 2022 | 50.14 | 50.14 | 50.14 | 0 | -0.44(-0.87%) | |
Jan 04, 2022 | 50.58 | 50.58 | 50.58 | 0 | -0.61(-1.19%) | |
Dec 31, 2021 | 51.19 | 51.19 | 51.19 | 32 | +0.70(+1.39%) | |
Dec 28, 2021 | 50.49 | 50.49 | 50.49 | 4 | -1.05(-2.04%) | |
Dec 27, 2021 | 51.54 | 51.54 | 51.01 | 51.54 | 1,406 | +3.43(+7.13%) |
Dec 13, 2021 | 48.11 | 48.11 | 48.11 | 0 | -1.89(-3.78%) | |
Nov 30, 2021 | 50.00 | 50.00 | 50.00 | 1 | -2.50(-4.76%) | |
Nov 23, 2021 | 52.50 | 52.50 | 52.50 | 75 | -5.63(-9.69%) | |
Nov 16, 2021 | 58.13 | 58.13 | 58.13 | 86 | +3.13(+5.69%) | |
Nov 10, 2021 | 55.00 | 55.00 | 55.00 | 88 | -0.65(-1.17%) | |
Nov 08, 2021 | 55.65 | 55.65 | 55.65 | 1 | -0.09(-0.16%) | |
Nov 05, 2021 | 57.46 | 57.46 | 55.74 | 55.74 | 909 | +6.93(+14.20%) |
Oct 12, 2021 | 48.81 | 48.81 | 48.81 | 1 | -0.32(-0.65%) | |
Oct 11, 2021 | 48.79 | 49.13 | 48.62 | 49.13 | 1,700 | +0.04(+0.08%) |
Oct 08, 2021 | 49.09 | 49.09 | 49.09 | 49.09 | 106 | +0.51(+1.05%) |
Oct 07, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 103 | +0.50(+1.04%) |
Oct 06, 2021 | 48.08 | 48.08 | 48.08 | 48.08 | 104 | -0.47(-0.97%) |
Oct 04, 2021 | 48.55 | 48.55 | 48.55 | 0 | -1.62(-3.23%) | |
Sep 30, 2021 | 50.17 | 50.17 | 50.17 | 1 | +1.62(+3.34%) | |
Sep 29, 2021 | 48.55 | 48.55 | 48.55 | 48.55 | 172 | +0.20(+0.41%) |
Sep 28, 2021 | 48.55 | 48.90 | 48.10 | 48.35 | 1,517 | -0.20(-0.41%) |
Sep 27, 2021 | 49.42 | 50.00 | 47.93 | 48.55 | 3,956 | -1.88(-3.73%) |
Sep 15, 2021 | 50.43 | 50.43 | 50.43 | 21 | -1.67(-3.20%) | |
Sep 03, 2021 | 52.10 | 52.10 | 52.10 | 0 | +0.46(+0.88%) | |
Aug 30, 2021 | 51.64 | 51.64 | 51.64 | 3 | +0.04(+0.08%) | |
Aug 26, 2021 | 51.60 | 51.60 | 51.60 | 66 | +3.59(+7.48%) | |
Aug 13, 2021 | 48.01 | 48.01 | 48.01 | 0 | -2.08(-4.15%) | |
Jul 23, 2021 | 50.09 | 50.09 | 50.09 | 0 | +0.25(+0.50%) | |
Jun 29, 2021 | 49.84 | 49.84 | 49.84 | 100 | +4.34(+9.54%) | |
Jun 22, 2021 | 45.50 | 45.50 | 45.50 | 1 | -2.79(-5.78%) | |
Jun 15, 2021 | 48.29 | 48.29 | 48.29 | 1 | +2.28(+4.96%) | |
Jun 09, 2021 | 46.01 | 46.01 | 46.01 | 2 | -2.19(-4.54%) | |
Jun 04, 2021 | 48.20 | 48.20 | 48.20 | 2 | +0.05(+0.10%) | |
Jun 02, 2021 | 48.15 | 48.15 | 48.15 | 45 | -3.55(-6.87%) | |
May 28, 2021 | 51.70 | 51.70 | 51.70 | 5 | +5.21(+11.21%) | |
May 04, 2021 | 46.49 | 46.49 | 46.49 | 12 | +0.00(+0.00%) |