Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.22 | 42.62 | 41.99 | 42.61 | 191,023 | +0.38(+0.90%) |
May 27, 2022 | 42.20 | 42.30 | 41.97 | 42.23 | 45,115 | +0.24(+0.56%) |
May 26, 2022 | 42.06 | 42.36 | 41.95 | 41.99 | 52,712 | +0.28(+0.68%) |
May 25, 2022 | 42.00 | 42.28 | 41.67 | 41.71 | 72,014 | -0.50(-1.19%) |
May 24, 2022 | 41.73 | 42.21 | 41.41 | 42.21 | 81,841 | +0.52(+1.25%) |
May 23, 2022 | 41.63 | 42.17 | 41.31 | 41.69 | 64,858 | +0.40(+0.96%) |
May 20, 2022 | 41.16 | 41.45 | 40.92 | 41.29 | 72,639 | +0.23(+0.55%) |
May 19, 2022 | 40.94 | 41.80 | 40.72 | 41.06 | 82,524 | -0.24(-0.57%) |
May 18, 2022 | 41.51 | 41.51 | 40.89 | 41.30 | 81,053 | -0.25(-0.59%) |
May 17, 2022 | 41.48 | 41.93 | 41.04 | 41.55 | 71,474 | +0.34(+0.83%) |
May 16, 2022 | 40.62 | 41.28 | 40.26 | 41.20 | 71,875 | +0.63(+1.54%) |
May 13, 2022 | 41.55 | 41.55 | 40.57 | 40.58 | 70,369 | -0.86(-2.08%) |
May 12, 2022 | 41.56 | 41.83 | 41.01 | 41.44 | 79,332 | -0.10(-0.25%) |
May 11, 2022 | 40.73 | 41.77 | 40.39 | 41.55 | 112,325 | +1.15(+2.84%) |
May 10, 2022 | 41.58 | 41.87 | 40.23 | 40.40 | 281,007 | -1.17(-2.83%) |
May 09, 2022 | 41.11 | 41.71 | 40.76 | 41.57 | 110,884 | +0.40(+0.97%) |
May 06, 2022 | 41.15 | 41.18 | 40.65 | 41.18 | 57,967 | +0.14(+0.35%) |
May 05, 2022 | 41.69 | 41.69 | 40.61 | 41.03 | 71,831 | -0.64(-1.55%) |
May 04, 2022 | 41.19 | 41.80 | 40.85 | 41.68 | 70,866 | +0.74(+1.80%) |
May 03, 2022 | 40.82 | 41.24 | 40.47 | 40.94 | 90,066 | +0.36(+0.89%) |
May 02, 2022 | 40.88 | 41.16 | 40.36 | 40.58 | 92,081 | +0.21(+0.52%) |
Apr 29, 2022 | 41.28 | 41.28 | 40.23 | 40.37 | 95,129 | -0.92(-2.23%) |
Apr 28, 2022 | 41.15 | 41.39 | 40.67 | 41.29 | 67,762 | +0.36(+0.88%) |
Apr 27, 2022 | 40.65 | 41.28 | 40.65 | 40.93 | 82,239 | +0.05(+0.12%) |
Apr 26, 2022 | 40.60 | 41.57 | 40.47 | 40.88 | 75,931 | +0.01(+0.02%) |
Apr 25, 2022 | 42.09 | 42.09 | 40.12 | 40.87 | 62,290 | -0.70(-1.69%) |
Apr 22, 2022 | 42.18 | 42.28 | 41.49 | 41.57 | 58,544 | -0.91(-2.14%) |
Apr 21, 2022 | 42.41 | 42.77 | 42.17 | 42.48 | 56,965 | +0.10(+0.25%) |
Apr 20, 2022 | 41.85 | 42.62 | 41.85 | 42.38 | 49,761 | +0.53(+1.27%) |
Apr 19, 2022 | 41.32 | 41.89 | 41.11 | 41.85 | 43,347 | +0.70(+1.70%) |
Apr 18, 2022 | 40.92 | 41.90 | 40.85 | 41.15 | 63,815 | +0.35(+0.86%) |
Apr 14, 2022 | 40.64 | 40.94 | 40.27 | 40.80 | 69,764 | +0.19(+0.47%) |
Apr 13, 2022 | 40.28 | 40.70 | 40.23 | 40.61 | 52,337 | +0.21(+0.52%) |
Apr 12, 2022 | 40.54 | 41.37 | 40.37 | 40.40 | 63,656 | +0.99(+2.52%) |
Apr 11, 2022 | 39.51 | 40.01 | 39.31 | 39.40 | 29,382 | -0.15(-0.38%) |
Apr 08, 2022 | 39.84 | 40.06 | 39.44 | 39.56 | 37,076 | -0.10(-0.26%) |
Apr 07, 2022 | 40.22 | 40.22 | 39.54 | 39.66 | 43,990 | -0.51(-1.27%) |
Apr 06, 2022 | 40.22 | 40.56 | 40.04 | 40.17 | 59,683 | -0.16(-0.40%) |
Apr 05, 2022 | 40.42 | 40.82 | 40.12 | 40.33 | 49,711 | -0.10(-0.26%) |
Apr 04, 2022 | 40.88 | 40.88 | 40.26 | 40.44 | 39,986 | -0.58(-1.41%) |
Apr 01, 2022 | 41.07 | 41.20 | 40.65 | 41.01 | 74,198 | +0.02(+0.05%) |
Mar 31, 2022 | 41.29 | 41.58 | 40.92 | 41.00 | 71,343 | -0.07(-0.16%) |
Mar 30, 2022 | 42.08 | 42.20 | 40.98 | 41.06 | 79,699 | -0.95(-2.25%) |
Mar 29, 2022 | 42.11 | 42.60 | 41.58 | 42.01 | 75,254 | +0.15(+0.36%) |
Mar 28, 2022 | 42.42 | 42.42 | 41.66 | 41.86 | 61,552 | -0.72(-1.69%) |
Mar 25, 2022 | 41.94 | 42.76 | 41.94 | 42.58 | 38,020 | +0.55(+1.31%) |
Mar 24, 2022 | 41.62 | 42.06 | 41.35 | 42.03 | 81,513 | +0.56(+1.35%) |
Mar 23, 2022 | 41.73 | 41.91 | 41.35 | 41.47 | 74,708 | -0.30(-0.73%) |
Mar 22, 2022 | 42.03 | 42.43 | 41.64 | 41.77 | 72,254 | +0.02(+0.05%) |
Mar 21, 2022 | 42.16 | 42.41 | 41.64 | 41.75 | 64,894 | -0.27(-0.63%) |
Mar 18, 2022 | 42.26 | 42.26 | 41.16 | 42.02 | 303,858 | -0.04(-0.09%) |
Mar 17, 2022 | 42.69 | 42.95 | 42.00 | 42.06 | 64,920 | -0.97(-2.25%) |
Mar 16, 2022 | 43.33 | 43.63 | 42.74 | 43.02 | 72,341 | -0.19(-0.44%) |
Mar 15, 2022 | 44.24 | 44.27 | 42.83 | 43.21 | 135,302 | -0.85(-1.93%) |
Mar 14, 2022 | 44.08 | 44.42 | 43.94 | 44.06 | 119,404 | +0.39(+0.89%) |
Mar 11, 2022 | 43.32 | 43.89 | 43.11 | 43.68 | 54,577 | +0.57(+1.32%) |
Mar 10, 2022 | 42.85 | 43.33 | 42.73 | 43.11 | 54,858 | +0.10(+0.24%) |
Mar 09, 2022 | 43.47 | 43.74 | 42.95 | 43.00 | 44,600 | +0.09(+0.22%) |
Mar 08, 2022 | 43.61 | 43.86 | 42.90 | 42.91 | 54,554 | -0.50(-1.16%) |
Mar 07, 2022 | 43.69 | 44.33 | 43.37 | 43.41 | 57,647 | -0.63(-1.42%) |
Mar 04, 2022 | 44.02 | 44.14 | 43.68 | 44.04 | 80,624 | -0.45(-1.00%) |
Mar 03, 2022 | 44.24 | 44.56 | 43.91 | 44.48 | 76,895 | +0.29(+0.66%) |
Mar 02, 2022 | 43.32 | 44.42 | 43.32 | 44.19 | 83,149 | +1.00(+2.32%) |