Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.54 | 45.61 | 44.42 | 44.46 | 45,659 | -1.35(-2.96%) |
Apr 28, 2022 | 45.54 | 45.96 | 45.04 | 45.82 | 45,148 | +0.56(+1.24%) |
Apr 27, 2022 | 45.28 | 45.73 | 45.05 | 45.25 | 139,584 | +0.03(+0.06%) |
Apr 26, 2022 | 45.62 | 45.82 | 45.22 | 45.23 | 30,189 | -0.61(-1.32%) |
Apr 25, 2022 | 45.53 | 45.91 | 44.80 | 45.83 | 38,639 | +0.00(+0.01%) |
Apr 22, 2022 | 47.04 | 47.06 | 45.83 | 45.83 | 38,742 | -1.37(-2.91%) |
Apr 21, 2022 | 47.96 | 48.14 | 47.12 | 47.20 | 63,623 | -0.50(-1.04%) |
Apr 20, 2022 | 47.49 | 47.90 | 47.49 | 47.70 | 47,251 | +0.45(+0.95%) |
Apr 19, 2022 | 46.80 | 47.34 | 46.80 | 47.25 | 214,868 | +0.41(+0.88%) |
Apr 18, 2022 | 46.69 | 47.05 | 46.69 | 46.84 | 25,131 | +0.08(+0.16%) |
Apr 14, 2022 | 46.98 | 47.16 | 46.73 | 46.76 | 81,971 | -0.14(-0.30%) |
Apr 13, 2022 | 46.74 | 46.91 | 46.54 | 46.90 | 29,637 | +0.20(+0.43%) |
Apr 12, 2022 | 47.02 | 47.35 | 46.56 | 46.70 | 30,905 | -0.20(-0.43%) |
Apr 11, 2022 | 47.29 | 47.46 | 46.86 | 46.90 | 126,870 | -0.48(-1.01%) |
Apr 08, 2022 | 47.11 | 47.55 | 47.05 | 47.38 | 16,667 | +0.36(+0.77%) |
Apr 07, 2022 | 46.62 | 47.19 | 46.44 | 47.02 | 60,963 | +0.38(+0.82%) |
Apr 06, 2022 | 46.25 | 46.75 | 46.25 | 46.64 | 103,509 | +0.22(+0.47%) |
Apr 05, 2022 | 46.63 | 47.07 | 46.39 | 46.42 | 88,193 | -0.25(-0.53%) |
Apr 04, 2022 | 46.48 | 46.72 | 46.41 | 46.67 | 128,622 | -0.12(-0.27%) |
Apr 01, 2022 | 46.85 | 46.88 | 46.44 | 46.79 | 89,732 | +0.15(+0.33%) |
Mar 31, 2022 | 47.24 | 47.29 | 46.62 | 46.64 | 36,939 | -0.70(-1.47%) |
Mar 30, 2022 | 47.36 | 47.54 | 47.19 | 47.33 | 44,200 | +0.01(+0.02%) |
Mar 29, 2022 | 47.35 | 47.41 | 46.96 | 47.32 | 74,455 | +0.23(+0.49%) |
Mar 28, 2022 | 47.01 | 47.09 | 46.71 | 47.09 | 49,104 | -0.10(-0.22%) |
Mar 25, 2022 | 46.74 | 47.21 | 46.74 | 47.20 | 102,439 | +0.50(+1.07%) |
Mar 24, 2022 | 46.48 | 46.74 | 46.39 | 46.70 | 46,742 | +0.41(+0.88%) |
Mar 23, 2022 | 46.60 | 46.76 | 46.28 | 46.29 | 143,863 | -0.50(-1.06%) |
Mar 22, 2022 | 46.67 | 46.96 | 46.62 | 46.79 | 42,292 | +0.27(+0.57%) |
Mar 21, 2022 | 46.46 | 46.73 | 46.28 | 46.52 | 174,162 | +0.27(+0.58%) |
Mar 18, 2022 | 46.07 | 46.33 | 45.81 | 46.25 | 222,329 | +0.09(+0.21%) |
Mar 17, 2022 | 45.57 | 46.17 | 45.50 | 46.16 | 73,874 | +0.52(+1.14%) |
Mar 16, 2022 | 45.38 | 45.64 | 44.94 | 45.64 | 54,744 | +0.60(+1.33%) |
Mar 15, 2022 | 44.61 | 45.11 | 44.51 | 45.04 | 37,932 | +0.46(+1.02%) |
Mar 14, 2022 | 44.74 | 45.10 | 44.39 | 44.58 | 50,895 | +0.15(+0.34%) |
Mar 11, 2022 | 44.97 | 45.04 | 44.43 | 44.43 | 47,670 | -0.28(-0.62%) |
Mar 10, 2022 | 44.35 | 44.73 | 44.32 | 44.70 | 44,063 | -0.04(-0.08%) |
Mar 09, 2022 | 44.65 | 45.10 | 44.63 | 44.74 | 69,360 | +0.66(+1.50%) |
Mar 08, 2022 | 44.61 | 45.02 | 44.06 | 44.08 | 61,524 | -0.28(-0.63%) |
Mar 07, 2022 | 45.13 | 45.26 | 44.34 | 44.36 | 95,290 | -1.03(-2.26%) |
Mar 04, 2022 | 45.06 | 45.40 | 44.90 | 45.39 | 33,395 | -0.15(-0.33%) |
Mar 03, 2022 | 45.71 | 45.81 | 45.33 | 45.54 | 70,388 | +0.03(+0.08%) |
Mar 02, 2022 | 44.80 | 45.72 | 44.80 | 45.51 | 158,167 | +0.98(+2.20%) |
Mar 01, 2022 | 45.13 | 45.27 | 44.28 | 44.52 | 43,896 | -0.83(-1.82%) |
Feb 28, 2022 | 44.82 | 45.40 | 44.73 | 45.35 | 47,892 | -0.28(-0.60%) |
Feb 25, 2022 | 44.52 | 45.72 | 45.05 | 45.63 | 70,460 | +1.30(+2.93%) |
Feb 24, 2022 | 43.76 | 44.35 | 43.37 | 44.32 | 291,847 | -0.26(-0.57%) |
Feb 23, 2022 | 45.33 | 45.38 | 44.51 | 44.58 | 120,857 | -0.49(-1.10%) |
Feb 22, 2022 | 45.37 | 45.52 | 44.76 | 45.07 | 195,305 | -0.39(-0.86%) |
Feb 18, 2022 | 45.46 | 0 | -0.19(-0.42%) | |||
Feb 17, 2022 | 46.07 | 46.07 | 45.57 | 45.65 | 191,317 | -0.63(-1.35%) |
Feb 16, 2022 | 46.12 | 46.43 | 46.05 | 46.28 | 111,279 | +0.08(+0.16%) |
Feb 15, 2022 | 45.94 | 46.31 | 45.94 | 46.20 | 58,310 | +0.45(+0.98%) |
Feb 14, 2022 | 46.24 | 46.24 | 45.44 | 45.76 | 171,260 | -0.50(-1.09%) |
Feb 11, 2022 | 46.64 | 46.96 | 46.10 | 46.26 | 110,783 | -0.38(-0.81%) |
Feb 10, 2022 | 46.68 | 47.23 | 46.46 | 46.64 | 479,131 | -0.53(-1.13%) |
Feb 09, 2022 | 47.22 | 47.28 | 47.09 | 47.17 | 213,525 | +0.27(+0.57%) |
Feb 08, 2022 | 46.68 | 46.97 | 46.55 | 46.91 | 75,865 | +0.29(+0.63%) |
Feb 07, 2022 | 46.71 | 46.85 | 46.41 | 46.61 | 71,699 | +0.03(+0.06%) |
Feb 04, 2022 | 46.51 | 46.91 | 46.21 | 46.58 | 69,452 | +0.07(+0.14%) |
Feb 03, 2022 | 46.93 | 46.50 | 46.52 | 136,837 | -0.42(-0.89%) | |
Feb 02, 2022 | 46.43 | 47.01 | 46.35 | 46.94 | 188,086 | +0.41(+0.88%) |