Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.22 | 42.22 | 42.22 | 42.22 | 132 | -0.30(-0.70%) |
May 27, 2022 | 42.49 | 42.52 | 42.49 | 42.52 | 2,909 | +0.16(+0.37%) |
May 26, 2022 | 42.36 | 42.36 | 42.33 | 42.36 | 787 | -0.04(-0.10%) |
May 25, 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 75 | +0.13(+0.32%) |
May 24, 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 97 | +0.31(+0.73%) |
May 23, 2022 | 41.94 | 41.96 | 41.94 | 41.96 | 483 | +0.02(+0.04%) |
May 20, 2022 | 41.95 | 41.95 | 41.95 | 41.95 | 2,282 | +0.00(+0.00%) |
May 19, 2022 | 42.05 | 42.05 | 41.95 | 41.95 | 2,340 | +0.07(+0.16%) |
May 18, 2022 | 41.71 | 41.88 | 41.71 | 41.88 | 2,295 | +0.17(+0.40%) |
May 17, 2022 | 41.77 | 41.77 | 41.71 | 41.71 | 437 | -0.43(-1.02%) |
May 16, 2022 | 42.16 | 42.16 | 42.14 | 42.14 | 142 | +0.29(+0.69%) |
May 13, 2022 | 41.90 | 41.90 | 41.86 | 41.86 | 2,603 | -0.26(-0.61%) |
May 12, 2022 | 42.05 | 42.11 | 42.04 | 42.11 | 27,805 | -0.01(-0.02%) |
May 11, 2022 | 41.68 | 42.12 | 41.68 | 42.12 | 17,038 | +0.21(+0.49%) |
May 10, 2022 | 41.91 | 41.92 | 41.85 | 41.92 | 35,270 | +0.13(+0.31%) |
May 09, 2022 | 41.51 | 41.79 | 41.41 | 41.79 | 4,641 | +0.20(+0.47%) |
May 06, 2022 | 41.57 | 41.59 | 41.57 | 41.59 | 2,027 | -0.09(-0.21%) |
May 05, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 53 | -0.37(-0.88%) |
May 04, 2022 | 42.05 | 42.05 | 42.05 | 42.05 | 177 | +0.21(+0.51%) |
May 03, 2022 | 41.94 | 41.94 | 41.83 | 41.83 | 2,866 | +0.05(+0.11%) |
May 02, 2022 | 41.88 | 41.88 | 41.79 | 41.79 | 554 | -0.25(-0.60%) |
Apr 29, 2022 | 42.12 | 42.12 | 42.02 | 42.04 | 1,397 | -0.17(-0.40%) |
Apr 28, 2022 | 42.17 | 42.21 | 42.13 | 42.21 | 3,697 | -0.04(-0.09%) |
Apr 27, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 171 | -0.15(-0.35%) |
Apr 26, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 2 | +0.09(+0.21%) |
Apr 25, 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 176 | +0.27(+0.63%) |
Apr 22, 2022 | 42.04 | 42.04 | 42.04 | 42.04 | 107 | -0.06(-0.14%) |
Apr 21, 2022 | 42.10 | 42.10 | 42.10 | 42.10 | 76 | -0.23(-0.53%) |
Apr 20, 2022 | 42.32 | 42.32 | 42.32 | 42.32 | 50 | +0.24(+0.58%) |
Apr 19, 2022 | 42.08 | 42.08 | 42.08 | 42.08 | 184 | -0.27(-0.64%) |
Apr 18, 2022 | 42.33 | 42.35 | 42.35 | 42.35 | 990 | -0.06(-0.14%) |
Apr 14, 2022 | 42.54 | 42.54 | 42.41 | 42.41 | 2,865 | -0.37(-0.86%) |
Apr 13, 2022 | 42.84 | 42.84 | 42.76 | 42.78 | 4,778 | +0.06(+0.15%) |
Apr 12, 2022 | 42.74 | 42.74 | 42.72 | 42.72 | 372 | +0.14(+0.34%) |
Apr 11, 2022 | 42.57 | 42.57 | 42.57 | 42.57 | 35 | -0.22(-0.50%) |
Apr 08, 2022 | 42.79 | 42.79 | 42.79 | 42.79 | 322 | -0.21(-0.48%) |
Apr 07, 2022 | 43.00 | 43.00 | 42.99 | 42.99 | 571 | -0.09(-0.22%) |
Apr 06, 2022 | 43.05 | 43.09 | 43.05 | 43.09 | 9,833 | -0.10(-0.24%) |
Apr 05, 2022 | 43.21 | 43.21 | 43.16 | 43.19 | 2,453 | -0.40(-0.92%) |
Apr 04, 2022 | 43.59 | 43.59 | 43.59 | 43.59 | 242 | +0.01(+0.02%) |
Apr 01, 2022 | 43.58 | 43.58 | 43.58 | 43.58 | 709 | -0.08(-0.17%) |
Mar 31, 2022 | 43.67 | 43.67 | 43.66 | 43.66 | 251 | +0.02(+0.04%) |
Mar 30, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 72 | +0.15(+0.34%) |
Mar 29, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 114 | +0.19(+0.44%) |
Mar 28, 2022 | 43.26 | 43.30 | 43.25 | 43.30 | 1,873 | +0.05(+0.13%) |
Mar 25, 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 3,558 | -0.34(-0.78%) |
Mar 24, 2022 | 43.58 | 43.58 | 43.58 | 43.58 | 0 | -0.11(-0.26%) |
Mar 23, 2022 | 43.54 | 43.70 | 43.54 | 43.70 | 183 | +0.23(+0.52%) |
Mar 22, 2022 | 43.47 | 43.47 | 43.47 | 43.47 | 73 | -0.15(-0.35%) |
Mar 21, 2022 | 43.62 | 43.62 | 43.62 | 43.62 | 6 | -0.38(-0.85%) |
Mar 18, 2022 | 44.03 | 44.03 | 44.00 | 44.00 | 1,768 | +0.10(+0.23%) |
Mar 17, 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 32 | +0.05(+0.12%) |
Mar 16, 2022 | 43.81 | 43.84 | 43.70 | 43.84 | 586 | +0.02(+0.04%) |
Mar 15, 2022 | 43.89 | 43.89 | 43.83 | 43.83 | 286 | +0.01(+0.01%) |
Mar 14, 2022 | 43.93 | 43.93 | 43.82 | 43.82 | 334 | -0.38(-0.86%) |
Mar 11, 2022 | 44.17 | 44.20 | 44.17 | 44.20 | 502 | -0.05(-0.11%) |
Mar 10, 2022 | 44.21 | 44.25 | 44.21 | 44.25 | 219 | -0.21(-0.46%) |
Mar 09, 2022 | 44.49 | 44.49 | 44.41 | 44.45 | 4,693 | -0.09(-0.21%) |
Mar 08, 2022 | 44.59 | 44.60 | 44.55 | 44.55 | 2,300 | -0.26(-0.59%) |
Mar 07, 2022 | 44.97 | 44.97 | 44.81 | 44.81 | 843 | -0.21(-0.46%) |
Mar 04, 2022 | 45.06 | 45.08 | 45.00 | 45.02 | 1,075 | +0.21(+0.47%) |
Mar 03, 2022 | 44.74 | 44.81 | 44.74 | 44.81 | 107 | +0.13(+0.29%) |
Mar 02, 2022 | 45.01 | 45.01 | 44.68 | 44.68 | 20,838 | -0.55(-1.21%) |