Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.07 | 43.07 | 43.02 | 43.02 | 211 | -0.12(-0.28%) |
May 27, 2022 | 43.01 | 43.14 | 43.01 | 43.14 | 373 | +0.43(+1.01%) |
May 26, 2022 | 42.71 | 42.71 | 42.71 | 42.71 | 106 | +0.43(+1.01%) |
May 25, 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 662 | -0.01(-0.02%) |
May 24, 2022 | 42.25 | 42.29 | 42.16 | 42.29 | 6,973 | +0.04(+0.10%) |
May 23, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 2 | +0.74(+1.77%) |
May 20, 2022 | 41.58 | 41.59 | 41.25 | 41.52 | 6,327 | +0.17(+0.41%) |
May 19, 2022 | 41.57 | 41.57 | 41.25 | 41.34 | 203,089 | +0.28(+0.69%) |
May 18, 2022 | 41.06 | 41.06 | 41.06 | 41.06 | 0 | -0.97(-2.30%) |
May 17, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 4 | +0.74(+1.79%) |
May 16, 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 1 | +0.11(+0.27%) |
May 13, 2022 | 40.79 | 41.18 | 40.79 | 41.18 | 320 | +1.05(+2.62%) |
May 12, 2022 | 40.45 | 40.45 | 40.13 | 40.13 | 16,620 | -0.17(-0.42%) |
May 11, 2022 | 40.50 | 40.51 | 40.30 | 40.30 | 918 | -0.28(-0.68%) |
May 10, 2022 | 40.91 | 40.91 | 40.57 | 40.57 | 4,365 | +0.18(+0.44%) |
May 09, 2022 | 40.59 | 40.59 | 40.40 | 40.40 | 4,007 | -1.20(-2.89%) |
May 06, 2022 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | -0.38(-0.91%) |
May 05, 2022 | 42.73 | 42.73 | 41.98 | 41.98 | 1,803 | -1.29(-2.99%) |
May 04, 2022 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | +0.62(+1.46%) |
May 03, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 210 | +0.39(+0.93%) |
May 02, 2022 | 42.11 | 42.26 | 42.11 | 42.26 | 237 | -0.08(-0.18%) |
Apr 29, 2022 | 42.34 | 42.34 | 42.34 | 42.34 | 105 | -0.53(-1.24%) |
Apr 28, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 452 | +0.51(+1.21%) |
Apr 27, 2022 | 42.36 | 42.37 | 42.29 | 42.36 | 3,046 | +0.21(+0.51%) |
Apr 26, 2022 | 42.45 | 42.45 | 42.14 | 42.14 | 19,510 | -0.91(-2.11%) |
Apr 25, 2022 | 43.05 | 43.05 | 43.05 | 43.05 | 156 | -0.46(-1.07%) |
Apr 22, 2022 | 43.59 | 43.59 | 43.52 | 43.52 | 113 | -0.77(-1.73%) |
Apr 21, 2022 | 44.39 | 44.39 | 44.28 | 44.28 | 18,705 | -0.48(-1.08%) |
Apr 20, 2022 | 44.72 | 44.77 | 44.67 | 44.77 | 1,064 | +0.41(+0.93%) |
Apr 19, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 42 | +0.13(+0.29%) |
Apr 18, 2022 | 44.28 | 44.28 | 44.23 | 44.23 | 322 | -0.21(-0.47%) |
Apr 14, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 105 | -0.15(-0.33%) |
Apr 13, 2022 | 44.59 | 44.59 | 44.59 | 44.59 | 105 | +0.49(+1.10%) |
Apr 12, 2022 | 44.48 | 44.48 | 44.10 | 44.10 | 2,158 | -0.36(-0.82%) |
Apr 11, 2022 | 44.47 | 44.47 | 44.47 | 44.47 | 10 | -0.39(-0.87%) |
Apr 08, 2022 | 44.86 | 44.86 | 44.86 | 44.86 | 0 | -0.03(-0.06%) |
Apr 07, 2022 | 44.86 | 44.89 | 44.69 | 44.89 | 655 | +0.03(+0.08%) |
Apr 06, 2022 | 44.82 | 44.85 | 44.76 | 44.85 | 29,347 | -0.44(-0.97%) |
Apr 05, 2022 | 45.47 | 45.49 | 45.29 | 45.29 | 29,018 | -0.43(-0.93%) |
Apr 04, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 46 | +0.11(+0.23%) |
Apr 01, 2022 | 45.44 | 45.61 | 45.44 | 45.61 | 143 | +0.33(+0.72%) |
Mar 31, 2022 | 45.85 | 45.85 | 45.28 | 45.28 | 210 | -0.63(-1.37%) |
Mar 30, 2022 | 46.02 | 46.02 | 45.92 | 45.92 | 105 | -0.13(-0.27%) |
Mar 29, 2022 | 46.02 | 46.04 | 45.92 | 46.04 | 8,953 | +0.85(+1.87%) |
Mar 28, 2022 | 45.00 | 45.19 | 45.00 | 45.19 | 105 | -0.04(-0.09%) |
Mar 25, 2022 | 45.16 | 45.24 | 45.16 | 45.24 | 493 | +0.09(+0.20%) |
Mar 24, 2022 | 45.04 | 45.15 | 45.04 | 45.15 | 721 | +0.29(+0.65%) |
Mar 23, 2022 | 45.10 | 45.10 | 44.85 | 44.85 | 14,641 | -0.68(-1.50%) |
Mar 22, 2022 | 45.44 | 45.54 | 45.44 | 45.54 | 4,265 | +0.44(+0.97%) |
Mar 21, 2022 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.25(-0.54%) |
Mar 18, 2022 | 45.26 | 45.40 | 45.26 | 45.34 | 61,812 | +0.47(+1.05%) |
Mar 17, 2022 | 45.00 | 45.00 | 44.87 | 44.87 | 199 | +0.40(+0.91%) |
Mar 16, 2022 | 44.04 | 44.47 | 44.04 | 44.47 | 5,198 | +1.33(+3.09%) |
Mar 15, 2022 | 43.13 | 43.13 | 43.13 | 43.13 | 0 | +0.27(+0.63%) |
Mar 14, 2022 | 43.28 | 43.28 | 42.80 | 42.86 | 681 | +0.36(+0.84%) |
Mar 11, 2022 | 42.71 | 42.71 | 42.51 | 42.51 | 609 | -0.29(-0.67%) |
Mar 10, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 2 | -0.48(-1.12%) |
Mar 09, 2022 | 43.36 | 43.36 | 43.28 | 43.28 | 1,114 | +1.57(+3.77%) |
Mar 08, 2022 | 43.00 | 43.00 | 41.71 | 41.71 | 23,194 | +0.22(+0.54%) |
Mar 07, 2022 | 41.49 | 41.49 | 41.49 | 41.49 | 26 | -1.15(-2.70%) |
Mar 04, 2022 | 42.60 | 42.64 | 42.60 | 42.64 | 158 | -1.08(-2.48%) |
Mar 03, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 0 | -0.78(-1.75%) |
Mar 02, 2022 | 44.25 | 44.54 | 44.25 | 44.50 | 644 | +0.53(+1.21%) |