Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.66 | 41.66 | 41.66 | 41.66 | 1 | +0.05(+0.12%) |
May 27, 2022 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.50(+1.22%) |
May 26, 2022 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | +0.39(+0.96%) |
May 25, 2022 | 40.47 | 40.72 | 40.47 | 40.72 | 204 | -0.17(-0.43%) |
May 24, 2022 | 40.92 | 40.92 | 40.89 | 40.89 | 987 | -0.12(-0.28%) |
May 23, 2022 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | +0.46(+1.13%) |
May 20, 2022 | 40.55 | 40.55 | 40.55 | 40.55 | 0 | +0.49(+1.22%) |
May 19, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 1 | +0.43(+1.08%) |
May 18, 2022 | 39.63 | 39.63 | 39.63 | 39.63 | 25 | -1.08(-2.66%) |
May 17, 2022 | 40.71 | 40.71 | 40.71 | 40.71 | 0 | +0.71(+1.78%) |
May 16, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.09(+0.21%) |
May 13, 2022 | 39.91 | 39.91 | 39.91 | 39.91 | 0 | +1.09(+2.81%) |
May 12, 2022 | 38.88 | 39.13 | 38.62 | 38.83 | 1,122 | -0.13(-0.34%) |
May 11, 2022 | 38.96 | 38.96 | 38.96 | 38.96 | 104 | -0.38(-0.96%) |
May 10, 2022 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | +0.20(+0.52%) |
May 09, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | -1.29(-3.18%) |
May 06, 2022 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | -0.63(-1.54%) |
May 05, 2022 | 41.05 | 41.05 | 41.05 | 41.05 | 4 | -1.28(-3.03%) |
May 04, 2022 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.61(+1.47%) |
May 03, 2022 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | +0.16(+0.39%) |
May 02, 2022 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | -0.14(-0.35%) |
Apr 29, 2022 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -0.42(-1.01%) |
Apr 28, 2022 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | +0.53(+1.28%) |
Apr 27, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 2 | +0.13(+0.30%) |
Apr 26, 2022 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | -1.15(-2.70%) |
Apr 22, 2022 | 42.62 | 0 | -0.62(-1.44%) | |||
Apr 21, 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.48(-1.09%) |
Apr 20, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 0 | +0.49(+1.12%) |
Apr 19, 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.17(-0.40%) |
Apr 18, 2022 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | -0.36(-0.82%) |
Apr 14, 2022 | 43.77 | 43.77 | 43.77 | 43.77 | 0 | -0.24(-0.54%) |
Apr 13, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 0 | +0.44(+1.00%) |
Apr 12, 2022 | 44.00 | 44.00 | 43.57 | 43.57 | 204 | -0.45(-1.01%) |
Apr 11, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 0 | -0.68(-1.52%) |
Apr 08, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | -0.09(-0.19%) |
Apr 07, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.11(+0.25%) |
Apr 06, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 306 | -0.60(-1.32%) |
Apr 05, 2022 | 45.27 | 45.27 | 45.27 | 45.27 | 0 | -0.41(-0.90%) |
Apr 04, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 5 | +0.44(+0.96%) |
Apr 01, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.27(+0.59%) |
Mar 31, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 30 | -0.47(-1.04%) |
Mar 30, 2022 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | -0.26(-0.56%) |
Mar 29, 2022 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +1.01(+2.25%) |
Mar 28, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 408 | -0.17(-0.39%) |
Mar 25, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 102 | +0.02(+0.05%) |
Mar 24, 2022 | 44.77 | 44.86 | 44.77 | 44.86 | 359 | +0.15(+0.33%) |
Mar 23, 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | -0.61(-1.35%) |
Mar 22, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 306 | +0.45(+0.99%) |
Mar 21, 2022 | 45.08 | 45.08 | 44.88 | 44.88 | 333 | -0.38(-0.83%) |
Mar 18, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 209 | +0.55(+1.23%) |
Mar 17, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.46(+1.03%) |
Mar 16, 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 0 | +1.52(+3.56%) |
Mar 15, 2022 | 42.72 | 42.72 | 42.72 | 42.72 | 306 | +0.25(+0.60%) |
Mar 14, 2022 | 42.47 | 42.47 | 42.47 | 42.47 | 306 | +0.41(+0.98%) |
Mar 11, 2022 | 42.06 | 42.06 | 42.06 | 42.06 | 0 | -0.47(-1.10%) |
Mar 10, 2022 | 42.53 | 42.53 | 42.53 | 42.53 | 2 | -0.58(-1.35%) |
Mar 09, 2022 | 43.11 | 43.11 | 43.11 | 43.11 | 0 | +1.52(+3.66%) |
Mar 08, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 0 | +0.01(+0.02%) |
Mar 07, 2022 | 41.58 | 41.58 | 41.58 | 41.58 | 0 | -1.43(-3.33%) |
Mar 04, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -1.13(-2.56%) |
Mar 03, 2022 | 44.14 | 44.14 | 44.14 | 44.14 | 0 | -0.74(-1.65%) |
Mar 02, 2022 | 44.85 | 44.88 | 44.85 | 44.88 | 102 | +0.52(+1.18%) |