Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.39 | 45.39 | 44.35 | 44.41 | 408,704 | -1.18(-2.59%) |
Apr 28, 2022 | 45.08 | 45.66 | 44.84 | 45.59 | 131,623 | +0.62(+1.37%) |
Apr 27, 2022 | 44.90 | 45.43 | 44.82 | 44.97 | 158,409 | +0.15(+0.34%) |
Apr 26, 2022 | 45.48 | 45.68 | 44.80 | 44.82 | 230,544 | -0.77(-1.69%) |
Apr 25, 2022 | 45.37 | 45.66 | 44.73 | 45.59 | 172,114 | +0.20(+0.44%) |
Apr 22, 2022 | 46.23 | 46.25 | 45.32 | 45.39 | 379,174 | -0.72(-1.57%) |
Apr 21, 2022 | 46.41 | 46.62 | 46.08 | 46.11 | 211,101 | -0.10(-0.23%) |
Apr 20, 2022 | 45.74 | 46.32 | 45.74 | 46.21 | 234,325 | +0.63(+1.38%) |
Apr 19, 2022 | 44.94 | 45.64 | 44.85 | 45.59 | 129,326 | +0.69(+1.55%) |
Apr 18, 2022 | 45.25 | 45.29 | 44.74 | 44.89 | 147,421 | -0.36(-0.80%) |
Apr 14, 2022 | 45.35 | 45.57 | 45.23 | 45.25 | 126,384 | +0.01(+0.02%) |
Apr 13, 2022 | 44.96 | 45.31 | 44.93 | 45.24 | 209,532 | +0.33(+0.74%) |
Apr 12, 2022 | 45.07 | 45.26 | 44.79 | 44.91 | 125,227 | -0.04(-0.08%) |
Apr 11, 2022 | 45.12 | 45.31 | 44.87 | 44.95 | 377,433 | -0.15(-0.34%) |
Apr 08, 2022 | 45.03 | 45.24 | 44.88 | 45.10 | 144,077 | +0.20(+0.44%) |
Apr 07, 2022 | 44.53 | 44.98 | 44.42 | 44.90 | 131,121 | +0.49(+1.11%) |
Apr 06, 2022 | 43.92 | 44.44 | 43.74 | 44.41 | 235,885 | +0.47(+1.06%) |
Apr 05, 2022 | 43.91 | 44.39 | 43.84 | 43.94 | 115,349 | -0.04(-0.09%) |
Apr 04, 2022 | 44.02 | 44.02 | 43.49 | 43.98 | 102,629 | -0.12(-0.28%) |
Apr 01, 2022 | 43.72 | 44.12 | 43.56 | 44.10 | 167,539 | +0.50(+1.16%) |
Mar 31, 2022 | 43.69 | 43.85 | 43.52 | 43.60 | 70,261 | -0.10(-0.22%) |
Mar 30, 2022 | 43.59 | 43.70 | 43.41 | 43.69 | 133,189 | +0.00(+0.00%) |
Mar 29, 2022 | 43.56 | 43.71 | 43.31 | 43.69 | 381,487 | +0.45(+1.03%) |
Mar 28, 2022 | 43.10 | 43.26 | 42.87 | 43.25 | 183,159 | +0.14(+0.33%) |
Mar 25, 2022 | 42.90 | 43.15 | 42.81 | 43.10 | 86,348 | +0.35(+0.82%) |
Mar 24, 2022 | 42.60 | 42.78 | 42.50 | 42.75 | 122,610 | +0.26(+0.60%) |
Mar 23, 2022 | 42.85 | 42.96 | 42.47 | 42.50 | 201,142 | -0.34(-0.80%) |
Mar 22, 2022 | 42.79 | 42.92 | 42.54 | 42.84 | 482,276 | +0.28(+0.65%) |
Mar 21, 2022 | 42.55 | 42.95 | 42.34 | 42.56 | 183,807 | +0.01(+0.02%) |
Mar 18, 2022 | 42.37 | 42.56 | 42.15 | 42.55 | 244,023 | +0.20(+0.47%) |
Mar 17, 2022 | 42.00 | 42.45 | 42.00 | 42.35 | 205,939 | +0.26(+0.61%) |
Mar 16, 2022 | 42.08 | 42.18 | 41.49 | 42.10 | 148,177 | +0.21(+0.50%) |
Mar 15, 2022 | 41.35 | 41.97 | 41.35 | 41.89 | 128,155 | +0.84(+2.05%) |
Mar 14, 2022 | 41.05 | 41.46 | 40.89 | 41.05 | 476,236 | +0.19(+0.46%) |
Mar 11, 2022 | 41.61 | 41.73 | 40.86 | 40.86 | 104,935 | -0.54(-1.30%) |
Mar 10, 2022 | 41.45 | 40.99 | 41.40 | 333,023 | -0.33(-0.79%) | |
Mar 09, 2022 | 41.94 | 42.07 | 41.58 | 41.73 | 135,470 | +0.33(+0.80%) |
Mar 08, 2022 | 42.41 | 42.57 | 41.38 | 41.40 | 323,758 | -1.10(-2.58%) |
Mar 07, 2022 | 43.22 | 43.25 | 42.43 | 42.50 | 146,459 | -0.82(-1.90%) |
Mar 04, 2022 | 42.94 | 43.37 | 42.68 | 43.32 | 156,684 | +0.00(+0.00%) |
Mar 03, 2022 | 43.21 | 43.55 | 43.17 | 43.32 | 384,863 | +0.31(+0.73%) |
Mar 02, 2022 | 42.62 | 43.20 | 42.54 | 43.01 | 109,684 | +0.45(+1.07%) |
Mar 01, 2022 | 42.76 | 43.02 | 42.35 | 42.55 | 143,686 | -0.27(-0.64%) |
Feb 28, 2022 | 42.78 | 42.91 | 42.34 | 42.83 | 80,200 | -0.46(-1.07%) |
Feb 25, 2022 | 42.17 | 43.33 | 42.17 | 43.29 | 451,449 | +1.34(+3.20%) |
Feb 24, 2022 | 41.96 | 42.08 | 41.19 | 41.95 | 383,123 | -0.65(-1.53%) |
Feb 23, 2022 | 43.06 | 43.09 | 42.56 | 42.60 | 146,338 | -0.38(-0.88%) |
Feb 22, 2022 | 43.25 | 43.34 | 42.71 | 42.98 | 152,261 | -0.36(-0.83%) |
Feb 18, 2022 | 43.34 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 42.90 | 43.43 | 42.83 | 43.33 | 81,733 | +0.28(+0.66%) |
Feb 16, 2022 | 42.95 | 43.15 | 42.65 | 43.04 | 109,438 | +0.09(+0.22%) |
Feb 15, 2022 | 43.04 | 43.34 | 42.79 | 42.95 | 87,100 | +0.11(+0.26%) |
Feb 14, 2022 | 43.00 | 43.03 | 42.29 | 42.84 | 267,287 | -0.12(-0.29%) |
Feb 11, 2022 | 43.15 | 43.32 | 42.81 | 42.96 | 110,505 | -0.09(-0.20%) |
Feb 10, 2022 | 43.19 | 43.45 | 42.88 | 43.04 | 135,143 | -0.44(-1.00%) |
Feb 09, 2022 | 43.67 | 43.70 | 43.43 | 43.48 | 142,317 | +0.05(+0.11%) |
Feb 08, 2022 | 43.30 | 43.53 | 43.15 | 43.43 | 121,799 | +0.23(+0.53%) |
Feb 07, 2022 | 43.24 | 43.40 | 42.98 | 43.20 | 181,009 | +0.09(+0.22%) |
Feb 04, 2022 | 43.44 | 43.47 | 42.84 | 43.11 | 103,290 | -0.52(-1.19%) |
Feb 03, 2022 | 43.53 | 43.84 | 43.63 | 172,722 | -0.06(-0.13%) | |
Feb 02, 2022 | 43.35 | 43.74 | 43.32 | 43.69 | 189,058 | +0.45(+1.05%) |