Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.04 | 45.19 | 44.89 | 44.89 | 18,888 | -0.28(-0.62%) |
Apr 28, 2022 | 45.16 | 45.31 | 45.05 | 45.17 | 26,311 | -0.13(-0.29%) |
Apr 27, 2022 | 45.24 | 45.39 | 45.17 | 45.30 | 29,449 | +0.07(+0.15%) |
Apr 26, 2022 | 45.41 | 45.48 | 45.23 | 45.23 | 30,223 | -0.31(-0.68%) |
Apr 25, 2022 | 45.33 | 45.55 | 45.32 | 45.54 | 33,176 | +0.28(+0.62%) |
Apr 22, 2022 | 45.35 | 45.43 | 44.93 | 45.26 | 47,505 | -0.09(-0.20%) |
Apr 21, 2022 | 45.41 | 45.61 | 45.31 | 45.35 | 84,821 | -0.22(-0.48%) |
Apr 20, 2022 | 45.42 | 45.59 | 45.42 | 45.57 | 14,660 | +0.16(+0.35%) |
Apr 19, 2022 | 45.43 | 45.50 | 45.33 | 45.41 | 19,522 | -0.07(-0.15%) |
Apr 18, 2022 | 45.52 | 45.61 | 45.46 | 45.48 | 16,153 | -0.05(-0.11%) |
Apr 14, 2022 | 45.61 | 45.70 | 45.53 | 45.53 | 53,684 | -0.20(-0.44%) |
Apr 13, 2022 | 45.68 | 45.86 | 45.68 | 45.73 | 59,180 | +0.08(+0.18%) |
Apr 12, 2022 | 45.69 | 45.82 | 45.65 | 45.65 | 80,526 | +0.03(+0.07%) |
Apr 11, 2022 | 45.93 | 45.95 | 45.60 | 45.62 | 388,221 | -0.25(-0.55%) |
Apr 08, 2022 | 46.00 | 46.13 | 45.80 | 45.87 | 41,802 | -0.27(-0.59%) |
Apr 07, 2022 | 46.16 | 46.20 | 46.05 | 46.14 | 126,098 | -0.20(-0.43%) |
Apr 06, 2022 | 46.08 | 46.36 | 46.07 | 46.34 | 82,067 | +0.07(+0.15%) |
Apr 05, 2022 | 46.34 | 46.51 | 46.18 | 46.27 | 34,202 | -0.16(-0.34%) |
Apr 04, 2022 | 46.33 | 46.58 | 46.33 | 46.43 | 139,993 | +0.08(+0.16%) |
Apr 01, 2022 | 46.26 | 46.44 | 46.08 | 46.35 | 100,832 | -0.05(-0.10%) |
Mar 31, 2022 | 46.41 | 46.56 | 46.37 | 46.40 | 83,521 | +0.00(+0.00%) |
Mar 30, 2022 | 46.28 | 46.54 | 46.28 | 46.40 | 93,778 | -0.09(-0.19%) |
Mar 29, 2022 | 46.32 | 46.49 | 46.28 | 46.49 | 91,307 | +0.29(+0.63%) |
Mar 28, 2022 | 46.05 | 46.28 | 45.83 | 46.20 | 71,971 | +0.20(+0.43%) |
Mar 25, 2022 | 46.09 | 46.12 | 45.93 | 46.00 | 17,129 | -0.26(-0.56%) |
Mar 24, 2022 | 46.04 | 46.27 | 45.96 | 46.26 | 150,269 | +0.19(+0.41%) |
Mar 23, 2022 | 45.91 | 46.19 | 45.91 | 46.07 | 15,952 | +0.06(+0.13%) |
Mar 22, 2022 | 45.87 | 46.03 | 45.87 | 46.01 | 23,111 | +0.23(+0.50%) |
Mar 21, 2022 | 46.06 | 46.18 | 45.75 | 45.78 | 48,521 | -0.48(-1.04%) |
Mar 18, 2022 | 46.02 | 46.27 | 46.02 | 46.26 | 27,732 | +0.19(+0.42%) |
Mar 17, 2022 | 45.75 | 46.18 | 45.75 | 46.07 | 25,344 | +0.21(+0.45%) |
Mar 16, 2022 | 45.33 | 45.90 | 45.22 | 45.86 | 167,438 | +0.66(+1.45%) |
Mar 15, 2022 | 44.97 | 45.30 | 44.97 | 45.20 | 91,853 | +0.17(+0.39%) |
Mar 14, 2022 | 45.17 | 45.31 | 44.98 | 45.03 | 64,142 | -0.19(-0.42%) |
Mar 11, 2022 | 45.59 | 45.59 | 45.21 | 45.22 | 67,115 | -0.40(-0.88%) |
Mar 10, 2022 | 45.48 | 45.66 | 45.46 | 45.62 | 144,959 | -0.04(-0.09%) |
Mar 09, 2022 | 45.79 | 45.91 | 45.66 | 45.66 | 70,351 | -0.10(-0.22%) |
Mar 08, 2022 | 45.71 | 46.10 | 45.66 | 45.76 | 66,452 | -0.11(-0.24%) |
Mar 07, 2022 | 45.92 | 46.06 | 45.80 | 45.87 | 72,996 | -0.05(-0.11%) |
Mar 04, 2022 | 45.88 | 46.19 | 45.77 | 45.92 | 1,624,486 | -0.11(-0.24%) |
Mar 03, 2022 | 46.50 | 46.50 | 45.96 | 46.03 | 764,619 | -0.63(-1.35%) |
Mar 02, 2022 | 46.51 | 47.01 | 46.51 | 46.66 | 233,880 | -0.06(-0.13%) |
Mar 01, 2022 | 46.84 | 47.06 | 46.66 | 46.72 | 61,351 | -0.22(-0.47%) |
Feb 28, 2022 | 47.16 | 47.60 | 46.80 | 46.94 | 456,573 | -1.32(-2.74%) |
Feb 25, 2022 | 48.31 | 48.38 | 48.12 | 48.26 | 68,544 | +0.67(+1.41%) |
Feb 24, 2022 | 47.40 | 47.59 | 47.31 | 47.59 | 145,912 | -0.83(-1.71%) |
Feb 23, 2022 | 48.70 | 48.70 | 48.38 | 48.42 | 83,700 | -0.32(-0.66%) |
Feb 22, 2022 | 48.91 | 48.95 | 48.74 | 48.74 | 105,156 | -0.32(-0.65%) |
Feb 18, 2022 | 49.06 | 0 | -0.03(-0.06%) | |||
Feb 17, 2022 | 49.13 | 49.14 | 49.05 | 49.09 | 43,872 | -0.04(-0.08%) |
Feb 16, 2022 | 49.11 | 49.14 | 49.05 | 49.13 | 61,376 | +0.04(+0.08%) |
Feb 15, 2022 | 49.11 | 49.17 | 49.06 | 49.09 | 28,401 | +0.01(+0.02%) |
Feb 14, 2022 | 49.06 | 49.10 | 48.97 | 49.08 | 122,928 | +0.00(+0.00%) |
Feb 11, 2022 | 49.29 | 49.34 | 48.79 | 49.08 | 72,639 | -0.08(-0.16%) |
Feb 10, 2022 | 49.43 | 49.48 | 49.14 | 49.16 | 59,290 | -0.36(-0.72%) |
Feb 09, 2022 | 49.54 | 49.59 | 49.50 | 49.52 | 68,239 | +0.05(+0.09%) |
Feb 08, 2022 | 49.51 | 49.51 | 49.44 | 49.47 | 270,533 | -0.07(-0.14%) |
Feb 07, 2022 | 49.56 | 49.59 | 49.53 | 49.54 | 87,580 | -0.05(-0.10%) |
Feb 04, 2022 | 49.61 | 49.61 | 49.51 | 49.59 | 27,723 | -0.15(-0.30%) |
Feb 03, 2022 | 49.78 | 49.72 | 49.74 | 170,508 | -0.16(-0.32%) | |
Feb 02, 2022 | 49.85 | 49.93 | 49.85 | 49.90 | 93,159 | +0.12(+0.24%) |