Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.16 | 40.19 | 40.13 | 40.14 | 4,929 | -0.31(-0.75%) |
May 27, 2022 | 40.45 | 40.47 | 40.44 | 40.44 | 8,959 | +0.11(+0.27%) |
May 26, 2022 | 40.30 | 40.33 | 40.30 | 40.33 | 24,616 | +0.07(+0.18%) |
May 25, 2022 | 40.25 | 40.26 | 40.16 | 40.26 | 2,702 | +0.18(+0.46%) |
May 24, 2022 | 40.10 | 40.10 | 40.02 | 40.08 | 8,575 | +0.29(+0.72%) |
May 23, 2022 | 39.89 | 39.89 | 39.79 | 39.79 | 4,313 | -0.18(-0.44%) |
May 20, 2022 | 39.88 | 39.97 | 39.88 | 39.97 | 3,315 | +0.15(+0.37%) |
May 19, 2022 | 39.92 | 39.92 | 39.82 | 39.82 | 295 | +0.06(+0.15%) |
May 18, 2022 | 39.78 | 39.78 | 39.74 | 39.76 | 12,624 | +0.10(+0.24%) |
May 17, 2022 | 39.72 | 39.74 | 39.66 | 39.66 | 1,315 | -0.20(-0.49%) |
May 16, 2022 | 39.93 | 39.96 | 39.85 | 39.86 | 49,665 | +0.03(+0.07%) |
May 13, 2022 | 39.91 | 39.91 | 39.83 | 39.83 | 176 | -0.19(-0.47%) |
May 12, 2022 | 40.04 | 40.29 | 40.02 | 40.02 | 43,782 | +0.07(+0.18%) |
May 11, 2022 | 39.72 | 39.95 | 39.71 | 39.95 | 856 | +0.16(+0.40%) |
May 10, 2022 | 39.84 | 39.89 | 39.79 | 39.79 | 1,424 | +0.08(+0.21%) |
May 09, 2022 | 39.60 | 39.71 | 39.53 | 39.71 | 1,442 | +0.08(+0.19%) |
May 06, 2022 | 39.69 | 39.75 | 39.58 | 39.63 | 2,291 | -0.21(-0.52%) |
May 05, 2022 | 39.89 | 39.89 | 39.70 | 39.84 | 8,065 | -0.33(-0.82%) |
May 04, 2022 | 39.97 | 40.17 | 39.96 | 40.17 | 1,427 | +0.17(+0.42%) |
May 03, 2022 | 40.10 | 40.10 | 40.00 | 40.00 | 206 | +0.07(+0.18%) |
May 02, 2022 | 39.91 | 39.92 | 39.90 | 39.92 | 278 | -0.22(-0.56%) |
Apr 29, 2022 | 40.15 | 40.15 | 40.15 | 40.15 | 110 | -0.23(-0.56%) |
Apr 28, 2022 | 40.36 | 40.37 | 40.33 | 40.37 | 2,477 | -0.08(-0.19%) |
Apr 27, 2022 | 40.53 | 40.54 | 40.45 | 40.45 | 1,770 | -0.18(-0.45%) |
Apr 26, 2022 | 40.62 | 40.67 | 40.58 | 40.63 | 10,114 | +0.13(+0.31%) |
Apr 25, 2022 | 40.50 | 40.59 | 40.50 | 40.51 | 11,078 | +0.18(+0.46%) |
Apr 22, 2022 | 40.37 | 40.38 | 40.32 | 40.32 | 2,787 | -0.09(-0.22%) |
Apr 21, 2022 | 40.48 | 40.48 | 40.37 | 40.41 | 149,015 | -0.19(-0.47%) |
Apr 20, 2022 | 40.50 | 40.62 | 40.41 | 40.61 | 5,454 | +0.25(+0.61%) |
Apr 19, 2022 | 40.42 | 40.42 | 40.36 | 40.36 | 254 | -0.23(-0.57%) |
Apr 18, 2022 | 40.70 | 40.70 | 40.59 | 40.59 | 384 | -0.10(-0.26%) |
Apr 14, 2022 | 40.85 | 40.85 | 40.69 | 40.69 | 1,859 | -0.29(-0.71%) |
Apr 13, 2022 | 41.03 | 41.03 | 40.99 | 40.99 | 126 | +0.05(+0.13%) |
Apr 12, 2022 | 41.03 | 41.03 | 40.93 | 40.93 | 252 | +0.09(+0.22%) |
Apr 11, 2022 | 40.89 | 40.89 | 40.84 | 40.84 | 532 | -0.26(-0.64%) |
Apr 08, 2022 | 41.16 | 41.16 | 41.11 | 41.11 | 599 | -0.22(-0.53%) |
Apr 07, 2022 | 41.35 | 41.35 | 41.33 | 41.33 | 772 | -0.11(-0.27%) |
Apr 06, 2022 | 41.37 | 41.47 | 41.37 | 41.44 | 719 | -0.17(-0.40%) |
Apr 05, 2022 | 41.83 | 41.84 | 41.61 | 41.61 | 8,604 | -0.35(-0.85%) |
Apr 04, 2022 | 41.96 | 41.96 | 41.96 | 41.96 | 67 | -0.04(-0.09%) |
Apr 01, 2022 | 42.00 | 42.02 | 42.00 | 42.00 | 1,895 | -0.03(-0.08%) |
Mar 31, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 258 | +0.03(+0.07%) |
Mar 30, 2022 | 41.95 | 42.02 | 41.95 | 42.00 | 1,495 | +0.16(+0.37%) |
Mar 29, 2022 | 41.80 | 41.87 | 41.80 | 41.85 | 1,529 | +0.19(+0.45%) |
Mar 28, 2022 | 41.70 | 41.70 | 41.60 | 41.66 | 11,350 | +0.11(+0.27%) |
Mar 25, 2022 | 41.48 | 41.55 | 41.48 | 41.55 | 1,254 | -0.26(-0.61%) |
Mar 24, 2022 | 41.73 | 41.90 | 41.73 | 41.80 | 8,192 | -0.11(-0.26%) |
Mar 23, 2022 | 41.76 | 41.91 | 41.75 | 41.91 | 7,039 | +0.24(+0.57%) |
Mar 22, 2022 | 41.78 | 41.78 | 41.68 | 41.68 | 1,257 | -0.20(-0.49%) |
Mar 21, 2022 | 42.03 | 42.05 | 41.88 | 41.88 | 6,092 | -0.35(-0.83%) |
Mar 18, 2022 | 42.20 | 42.23 | 42.20 | 42.23 | 4,997 | +0.14(+0.33%) |
Mar 17, 2022 | 42.14 | 42.14 | 42.09 | 42.09 | 739,422 | +0.04(+0.10%) |
Mar 16, 2022 | 41.96 | 42.05 | 41.96 | 42.05 | 288 | +0.13(+0.32%) |
Mar 15, 2022 | 42.01 | 42.03 | 41.87 | 41.92 | 1,205 | +0.03(+0.06%) |
Mar 14, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 1 | -0.41(-0.96%) |
Mar 11, 2022 | 42.29 | 42.35 | 42.29 | 42.29 | 10,091 | -0.04(-0.10%) |
Mar 10, 2022 | 42.30 | 42.34 | 42.29 | 42.34 | 639 | -0.22(-0.51%) |
Mar 09, 2022 | 42.58 | 42.59 | 42.53 | 42.55 | 1,250 | -0.09(-0.21%) |
Mar 08, 2022 | 42.65 | 42.69 | 42.64 | 42.64 | 86,979 | -0.25(-0.58%) |
Mar 07, 2022 | 43.04 | 43.04 | 42.88 | 42.89 | 6,337 | -0.25(-0.59%) |
Mar 04, 2022 | 43.15 | 43.17 | 43.10 | 43.15 | 233,868 | +0.19(+0.44%) |
Mar 03, 2022 | 42.91 | 43.00 | 42.87 | 42.96 | 1,612 | +0.09(+0.21%) |
Mar 02, 2022 | 43.14 | 43.14 | 42.87 | 42.87 | 2,314 | -0.48(-1.12%) |