Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.42 | 40.42 | 40.35 | 40.35 | 1,319 | -0.33(-0.82%) |
May 27, 2022 | 40.71 | 40.71 | 40.68 | 40.68 | 273 | +0.09(+0.23%) |
May 26, 2022 | 40.54 | 40.59 | 40.54 | 40.59 | 227 | -0.04(-0.09%) |
May 25, 2022 | 40.74 | 40.74 | 40.54 | 40.62 | 6,502 | +0.11(+0.27%) |
May 24, 2022 | 40.53 | 40.54 | 40.51 | 40.51 | 2,513 | +0.27(+0.67%) |
May 23, 2022 | 40.37 | 40.38 | 40.23 | 40.24 | 3,880 | -0.21(-0.51%) |
May 20, 2022 | 40.45 | 40.45 | 40.45 | 40.45 | 2 | +0.10(+0.26%) |
May 19, 2022 | 40.40 | 40.40 | 40.34 | 40.34 | 109 | +0.08(+0.20%) |
May 18, 2022 | 40.27 | 40.27 | 40.27 | 40.27 | 317 | +0.11(+0.27%) |
May 17, 2022 | 40.21 | 40.25 | 40.14 | 40.16 | 4,696 | -0.30(-0.75%) |
May 16, 2022 | 40.46 | 40.46 | 40.46 | 40.46 | 3 | +0.12(+0.31%) |
May 13, 2022 | 40.34 | 40.34 | 40.34 | 40.34 | 133 | -0.14(-0.35%) |
May 12, 2022 | 40.54 | 40.55 | 40.48 | 40.48 | 1,319 | +0.04(+0.10%) |
May 11, 2022 | 40.39 | 40.44 | 40.38 | 40.44 | 3,168 | +0.12(+0.29%) |
May 10, 2022 | 40.43 | 40.43 | 40.32 | 40.32 | 315 | +0.11(+0.26%) |
May 09, 2022 | 40.22 | 40.22 | 40.22 | 40.22 | 5 | +0.04(+0.10%) |
May 06, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 0 | -0.17(-0.41%) |
May 05, 2022 | 40.33 | 40.34 | 40.33 | 40.34 | 226 | -0.35(-0.87%) |
May 04, 2022 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.20(+0.50%) |
May 03, 2022 | 40.49 | 40.49 | 40.49 | 40.49 | 65 | +0.01(+0.02%) |
May 02, 2022 | 40.49 | 40.49 | 40.49 | 40.49 | 0 | -0.20(-0.49%) |
Apr 29, 2022 | 40.72 | 40.72 | 40.68 | 40.68 | 348 | -0.22(-0.53%) |
Apr 28, 2022 | 40.90 | 40.90 | 40.90 | 40.90 | 5 | -0.05(-0.12%) |
Apr 27, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 1 | -0.11(-0.26%) |
Apr 26, 2022 | 40.99 | 41.06 | 40.99 | 41.06 | 241 | +0.13(+0.32%) |
Apr 25, 2022 | 40.93 | 40.93 | 40.92 | 40.92 | 655 | +0.18(+0.43%) |
Apr 22, 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 110 | -0.08(-0.20%) |
Apr 21, 2022 | 40.92 | 40.92 | 40.83 | 40.83 | 742 | -0.18(-0.44%) |
Apr 20, 2022 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | +0.25(+0.62%) |
Apr 19, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 31 | -0.25(-0.62%) |
Apr 18, 2022 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | -0.08(-0.19%) |
Apr 14, 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 110 | -0.35(-0.85%) |
Apr 13, 2022 | 41.44 | 41.44 | 41.44 | 41.44 | 1 | +0.03(+0.07%) |
Apr 12, 2022 | 41.41 | 41.41 | 41.41 | 41.41 | 1 | +0.16(+0.38%) |
Apr 11, 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 0 | -0.21(-0.50%) |
Apr 08, 2022 | 41.56 | 41.56 | 41.46 | 41.46 | 330 | -0.20(-0.48%) |
Apr 07, 2022 | 41.66 | 41.66 | 41.66 | 41.66 | 25 | -0.12(-0.29%) |
Apr 06, 2022 | 41.78 | 41.78 | 41.78 | 41.78 | 27 | -0.09(-0.22%) |
Apr 05, 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 3 | -0.38(-0.90%) |
Apr 04, 2022 | 42.26 | 42.26 | 42.26 | 42.26 | 14 | -0.02(-0.05%) |
Apr 01, 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 110 | -0.05(-0.11%) |
Mar 31, 2022 | 42.34 | 42.40 | 42.33 | 42.33 | 705 | +0.03(+0.08%) |
Mar 30, 2022 | 42.10 | 42.29 | 42.10 | 42.29 | 336 | +0.15(+0.35%) |
Mar 29, 2022 | 42.14 | 42.14 | 42.14 | 42.14 | 7 | +0.17(+0.41%) |
Mar 28, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 18 | +0.08(+0.18%) |
Mar 25, 2022 | 41.97 | 41.97 | 41.89 | 41.89 | 698 | -0.38(-0.90%) |
Mar 24, 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 5 | -0.10(-0.25%) |
Mar 23, 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 22 | +0.23(+0.55%) |
Mar 22, 2022 | 42.14 | 42.14 | 42.14 | 42.14 | 4 | -0.16(-0.37%) |
Mar 21, 2022 | 42.49 | 42.50 | 42.30 | 42.30 | 1,062 | -0.38(-0.88%) |
Mar 18, 2022 | 42.66 | 42.68 | 42.66 | 42.68 | 110 | +0.13(+0.32%) |
Mar 17, 2022 | 42.54 | 42.54 | 42.54 | 42.54 | 23 | +0.04(+0.09%) |
Mar 16, 2022 | 42.47 | 42.50 | 42.47 | 42.50 | 111 | -0.02(-0.04%) |
Mar 15, 2022 | 42.56 | 42.58 | 42.52 | 42.52 | 845 | +0.01(+0.02%) |
Mar 14, 2022 | 42.66 | 42.66 | 42.51 | 42.51 | 554 | -0.35(-0.83%) |
Mar 11, 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 110 | -0.09(-0.21%) |
Mar 10, 2022 | 42.96 | 42.96 | 42.96 | 42.96 | 3 | -0.19(-0.45%) |
Mar 09, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 2 | -0.15(-0.34%) |
Mar 08, 2022 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | -0.21(-0.48%) |
Mar 07, 2022 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | -0.20(-0.45%) |
Mar 04, 2022 | 43.76 | 43.76 | 43.70 | 43.70 | 387 | +0.19(+0.45%) |
Mar 03, 2022 | 43.51 | 43.51 | 43.51 | 43.51 | 3 | +0.15(+0.34%) |
Mar 02, 2022 | 43.36 | 43.36 | 43.36 | 43.36 | 20 | -0.54(-1.23%) |