Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.34 | 46.40 | 46.30 | 46.30 | 36,751 | -0.13(-0.28%) |
Apr 28, 2022 | 46.48 | 46.52 | 46.41 | 46.43 | 90,211 | -0.08(-0.16%) |
Apr 27, 2022 | 46.50 | 46.60 | 46.47 | 46.51 | 47,961 | -0.05(-0.11%) |
Apr 26, 2022 | 46.44 | 46.57 | 46.44 | 46.56 | 152,298 | +0.11(+0.24%) |
Apr 25, 2022 | 46.41 | 46.51 | 46.38 | 46.45 | 24,821 | +0.14(+0.31%) |
Apr 22, 2022 | 46.26 | 46.34 | 46.25 | 46.31 | 53,901 | -0.02(-0.04%) |
Apr 21, 2022 | 46.29 | 46.43 | 46.29 | 46.32 | 26,248 | -0.11(-0.24%) |
Apr 20, 2022 | 46.31 | 46.51 | 46.31 | 46.44 | 89,618 | +0.06(+0.12%) |
Apr 19, 2022 | 46.44 | 46.50 | 46.38 | 46.38 | 22,348 | -0.19(-0.40%) |
Apr 18, 2022 | 46.38 | 46.64 | 46.38 | 46.57 | 28,944 | -0.07(-0.14%) |
Apr 14, 2022 | 46.54 | 46.69 | 46.54 | 46.64 | 15,685 | -0.10(-0.22%) |
Apr 13, 2022 | 46.62 | 46.82 | 46.62 | 46.74 | 41,573 | +0.06(+0.12%) |
Apr 12, 2022 | 46.68 | 46.71 | 46.65 | 46.68 | 13,673 | +0.12(+0.26%) |
Apr 11, 2022 | 46.46 | 46.57 | 46.46 | 46.56 | 41,635 | -0.06(-0.12%) |
Apr 08, 2022 | 46.63 | 46.64 | 46.59 | 46.62 | 28,973 | -0.09(-0.18%) |
Apr 07, 2022 | 46.74 | 46.74 | 46.68 | 46.70 | 28,652 | +0.03(+0.07%) |
Apr 06, 2022 | 46.58 | 46.69 | 46.57 | 46.67 | 24,654 | -0.04(-0.09%) |
Apr 05, 2022 | 46.80 | 46.80 | 46.66 | 46.71 | 14,232 | -0.13(-0.28%) |
Apr 04, 2022 | 46.80 | 46.84 | 46.77 | 46.84 | 27,094 | +0.03(+0.06%) |
Apr 01, 2022 | 46.76 | 46.84 | 46.76 | 46.81 | 19,902 | -0.10(-0.22%) |
Mar 31, 2022 | 46.89 | 46.95 | 46.89 | 46.92 | 18,302 | +0.03(+0.06%) |
Mar 30, 2022 | 46.87 | 46.90 | 46.85 | 46.89 | 19,066 | +0.05(+0.10%) |
Mar 29, 2022 | 46.67 | 46.85 | 46.67 | 46.84 | 32,330 | +0.12(+0.25%) |
Mar 28, 2022 | 46.73 | 46.81 | 46.72 | 46.73 | 27,783 | +0.01(+0.02%) |
Mar 25, 2022 | 46.83 | 46.91 | 46.63 | 46.72 | 77,160 | -0.23(-0.48%) |
Mar 24, 2022 | 46.94 | 47.00 | 46.88 | 46.94 | 41,867 | +0.00(+0.00%) |
Mar 23, 2022 | 46.87 | 47.01 | 46.87 | 46.94 | 46,529 | +0.04(+0.08%) |
Mar 22, 2022 | 46.92 | 46.95 | 46.87 | 46.91 | 138,687 | -0.03(-0.06%) |
Mar 21, 2022 | 47.04 | 47.10 | 46.93 | 46.93 | 21,716 | -0.24(-0.50%) |
Mar 18, 2022 | 47.13 | 47.17 | 47.10 | 47.17 | 25,069 | +0.05(+0.10%) |
Mar 17, 2022 | 47.10 | 47.14 | 47.06 | 47.12 | 36,735 | +0.02(+0.04%) |
Mar 16, 2022 | 47.09 | 47.13 | 46.97 | 47.10 | 18,683 | +0.04(+0.08%) |
Mar 15, 2022 | 47.00 | 47.15 | 47.00 | 47.07 | 14,777 | +0.04(+0.08%) |
Mar 14, 2022 | 47.13 | 47.16 | 47.03 | 47.03 | 78,457 | -0.20(-0.42%) |
Mar 11, 2022 | 47.28 | 47.33 | 47.23 | 47.23 | 72,675 | -0.07(-0.14%) |
Mar 10, 2022 | 47.33 | 47.40 | 47.28 | 47.29 | 36,389 | -0.09(-0.20%) |
Mar 09, 2022 | 47.39 | 47.47 | 47.35 | 47.39 | 55,709 | -0.04(-0.08%) |
Mar 08, 2022 | 47.49 | 47.53 | 47.42 | 47.42 | 15,146 | -0.18(-0.38%) |
Mar 07, 2022 | 47.58 | 47.69 | 47.58 | 47.60 | 8,045 | -0.20(-0.43%) |
Mar 04, 2022 | 47.81 | 47.85 | 47.77 | 47.81 | 21,854 | +0.06(+0.13%) |
Mar 03, 2022 | 47.76 | 47.78 | 47.71 | 47.74 | 32,718 | +0.00(+0.00%) |
Mar 02, 2022 | 47.83 | 47.86 | 47.74 | 47.74 | 15,521 | -0.24(-0.51%) |
Mar 01, 2022 | 47.83 | 48.06 | 47.83 | 47.99 | 46,993 | +0.16(+0.33%) |
Feb 28, 2022 | 47.77 | 47.83 | 47.74 | 47.83 | 13,629 | +0.15(+0.32%) |
Feb 25, 2022 | 47.70 | 47.69 | 47.62 | 47.68 | 13,593 | +0.03(+0.06%) |
Feb 24, 2022 | 47.53 | 47.74 | 47.53 | 47.65 | 22,244 | +0.02(+0.05%) |
Feb 23, 2022 | 47.65 | 47.71 | 47.63 | 47.63 | 82,519 | -0.09(-0.19%) |
Feb 22, 2022 | 47.71 | 47.73 | 47.69 | 47.72 | 23,272 | -0.08(-0.16%) |
Feb 18, 2022 | 47.80 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.95 | 47.95 | 47.72 | 47.77 | 22,129 | +0.04(+0.08%) |
Feb 16, 2022 | 47.69 | 47.73 | 47.64 | 47.73 | 44,656 | +0.05(+0.10%) |
Feb 15, 2022 | 47.63 | 47.73 | 47.63 | 47.68 | 32,411 | +0.01(+0.02%) |
Feb 14, 2022 | 47.71 | 47.73 | 47.64 | 47.67 | 26,651 | -0.18(-0.37%) |
Feb 11, 2022 | 47.76 | 47.85 | 47.70 | 47.85 | 29,688 | +0.17(+0.36%) |
Feb 10, 2022 | 47.83 | 47.87 | 47.68 | 47.68 | 26,196 | -0.26(-0.55%) |
Feb 09, 2022 | 48.00 | 48.00 | 47.94 | 47.95 | 39,968 | -0.02(-0.04%) |
Feb 08, 2022 | 47.98 | 48.02 | 47.94 | 47.96 | 15,011 | -0.06(-0.12%) |
Feb 07, 2022 | 47.88 | 48.02 | 47.88 | 48.02 | 19,137 | +0.07(+0.14%) |
Feb 04, 2022 | 47.81 | 48.05 | 47.81 | 47.96 | 28,715 | -0.20(-0.41%) |
Feb 03, 2022 | 48.17 | 48.20 | 48.12 | 48.15 | 37,207 | -0.08(-0.16%) |
Feb 02, 2022 | 48.20 | 48.26 | 48.20 | 48.23 | 19,286 | +0.04(+0.09%) |