Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.91 | 41.92 | 41.84 | 41.88 | 29,500 | +0.08(+0.20%) |
May 27, 2022 | 41.77 | 41.84 | 41.77 | 41.80 | 7,040 | +0.23(+0.55%) |
May 26, 2022 | 41.49 | 41.57 | 41.47 | 41.57 | 33,833 | +0.34(+0.83%) |
May 25, 2022 | 41.21 | 41.25 | 41.18 | 41.22 | 18,470 | +0.39(+0.96%) |
May 24, 2022 | 40.78 | 40.90 | 40.78 | 40.83 | 19,142 | +0.29(+0.71%) |
May 23, 2022 | 40.51 | 40.65 | 40.43 | 40.54 | 77,176 | +0.10(+0.25%) |
May 20, 2022 | 40.43 | 40.51 | 40.36 | 40.44 | 106,474 | +0.11(+0.26%) |
May 19, 2022 | 40.36 | 40.41 | 40.27 | 40.34 | 27,811 | +0.05(+0.11%) |
May 18, 2022 | 40.36 | 40.36 | 40.25 | 40.29 | 1,048 | -0.06(-0.16%) |
May 17, 2022 | 40.39 | 40.44 | 40.31 | 40.35 | 63,996 | -0.21(-0.53%) |
May 16, 2022 | 40.50 | 40.62 | 40.49 | 40.57 | 11,699 | +0.10(+0.24%) |
May 13, 2022 | 40.55 | 40.69 | 40.47 | 40.47 | 97,289 | -0.33(-0.81%) |
May 12, 2022 | 40.72 | 40.81 | 40.71 | 40.80 | 59,508 | +0.04(+0.10%) |
May 11, 2022 | 40.92 | 40.92 | 40.76 | 40.76 | 8,732 | -0.19(-0.45%) |
May 10, 2022 | 41.09 | 41.09 | 40.89 | 40.95 | 5,550 | -0.07(-0.18%) |
May 09, 2022 | 41.01 | 41.17 | 40.95 | 41.02 | 13,140 | -0.14(-0.35%) |
May 06, 2022 | 41.19 | 41.21 | 41.12 | 41.16 | 125,065 | -0.10(-0.24%) |
May 05, 2022 | 41.28 | 41.29 | 41.14 | 41.26 | 48,331 | -0.14(-0.34%) |
May 04, 2022 | 41.33 | 41.40 | 41.28 | 41.40 | 74,897 | -0.02(-0.06%) |
May 03, 2022 | 41.41 | 41.43 | 41.31 | 41.43 | 76,150 | +0.07(+0.17%) |
May 02, 2022 | 41.38 | 41.41 | 41.32 | 41.36 | 76,911 | -0.10(-0.25%) |
Apr 29, 2022 | 41.42 | 41.48 | 41.40 | 41.46 | 205,296 | -0.01(-0.03%) |
Apr 28, 2022 | 41.49 | 41.50 | 41.41 | 41.47 | 13,815 | -0.07(-0.16%) |
Apr 27, 2022 | 41.55 | 41.55 | 41.48 | 41.54 | 50,585 | -0.04(-0.09%) |
Apr 26, 2022 | 41.63 | 41.63 | 41.55 | 41.57 | 36,208 | -0.05(-0.11%) |
Apr 25, 2022 | 41.64 | 41.71 | 41.58 | 41.62 | 15,419 | -0.01(-0.02%) |
Apr 22, 2022 | 41.66 | 41.66 | 41.56 | 41.63 | 16,300 | -0.06(-0.15%) |
Apr 21, 2022 | 41.73 | 41.73 | 41.58 | 41.69 | 45,026 | -0.05(-0.12%) |
Apr 20, 2022 | 41.76 | 41.78 | 41.71 | 41.74 | 29,121 | +0.05(+0.12%) |
Apr 19, 2022 | 41.89 | 41.89 | 41.67 | 41.69 | 11,677 | -0.31(-0.74%) |
Apr 18, 2022 | 42.07 | 42.09 | 42.00 | 42.01 | 16,529 | -0.06(-0.14%) |
Apr 14, 2022 | 42.09 | 42.09 | 42.07 | 42.07 | 1,151 | -0.12(-0.27%) |
Apr 13, 2022 | 42.18 | 42.25 | 42.15 | 42.18 | 21,499 | -0.02(-0.04%) |
Apr 12, 2022 | 42.19 | 42.21 | 42.19 | 42.20 | 5,876 | -0.06(-0.13%) |
Apr 11, 2022 | 42.38 | 42.38 | 42.26 | 42.26 | 7,685 | -0.17(-0.39%) |
Apr 08, 2022 | 42.41 | 42.44 | 42.39 | 42.42 | 12,385 | -0.10(-0.24%) |
Apr 07, 2022 | 42.51 | 42.63 | 42.47 | 42.52 | 5,564 | -0.09(-0.20%) |
Apr 06, 2022 | 42.58 | 42.63 | 42.58 | 42.61 | 4,366 | -0.07(-0.16%) |
Apr 05, 2022 | 42.70 | 42.74 | 42.63 | 42.68 | 8,883 | -0.12(-0.29%) |
Apr 04, 2022 | 42.81 | 42.82 | 42.81 | 42.81 | 4,150 | +0.03(+0.06%) |
Apr 01, 2022 | 42.81 | 42.81 | 42.71 | 42.78 | 99,548 | +0.05(+0.12%) |
Mar 31, 2022 | 42.73 | 42.74 | 42.72 | 42.72 | 3,724 | -0.00(-0.01%) |
Mar 30, 2022 | 42.70 | 42.73 | 42.70 | 42.73 | 23,238 | +0.02(+0.05%) |
Mar 29, 2022 | 42.73 | 42.76 | 42.71 | 42.71 | 2,466 | -0.07(-0.17%) |
Mar 28, 2022 | 42.81 | 42.86 | 42.78 | 42.78 | 35,061 | +0.03(+0.06%) |
Mar 25, 2022 | 42.76 | 42.76 | 42.71 | 42.75 | 37,852 | -0.06(-0.13%) |
Mar 24, 2022 | 42.82 | 42.82 | 42.80 | 42.81 | 3,529 | -0.18(-0.43%) |
Mar 23, 2022 | 43.04 | 43.04 | 42.99 | 42.99 | 3,693 | -0.09(-0.20%) |
Mar 22, 2022 | 43.16 | 43.17 | 43.08 | 43.08 | 22,123 | -0.12(-0.29%) |
Mar 21, 2022 | 43.28 | 43.28 | 43.19 | 43.20 | 1,937 | -0.15(-0.34%) |
Mar 18, 2022 | 43.33 | 43.35 | 43.29 | 43.35 | 1,352 | +0.05(+0.11%) |
Mar 17, 2022 | 43.23 | 43.32 | 43.23 | 43.31 | 17,586 | +0.18(+0.41%) |
Mar 16, 2022 | 43.15 | 43.21 | 43.06 | 43.13 | 20,516 | +0.00(+0.01%) |
Mar 15, 2022 | 43.14 | 43.21 | 43.08 | 43.13 | 15,156 | -0.15(-0.34%) |
Mar 14, 2022 | 43.25 | 43.33 | 43.25 | 43.27 | 1,119 | -0.23(-0.52%) |
Mar 11, 2022 | 43.65 | 43.65 | 43.43 | 43.50 | 14,682 | -0.11(-0.25%) |
Mar 10, 2022 | 43.67 | 43.67 | 43.61 | 43.61 | 543 | -0.14(-0.33%) |
Mar 09, 2022 | 43.77 | 43.77 | 43.72 | 43.75 | 31,855 | -0.02(-0.04%) |
Mar 08, 2022 | 43.77 | 43.79 | 43.72 | 43.77 | 11,739 | -0.19(-0.44%) |
Mar 07, 2022 | 44.04 | 44.04 | 43.92 | 43.96 | 1,871 | -0.13(-0.30%) |
Mar 04, 2022 | 44.11 | 44.11 | 44.10 | 44.10 | 2,601 | -0.08(-0.19%) |
Mar 03, 2022 | 44.25 | 44.26 | 44.16 | 44.18 | 1,793 | -0.06(-0.15%) |
Mar 02, 2022 | 44.32 | 44.32 | 44.18 | 44.25 | 2,260 | -0.03(-0.07%) |