Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.23 | 42.30 | 42.17 | 42.21 | 12,905 | -0.30(-0.71%) |
May 27, 2022 | 42.35 | 42.52 | 42.28 | 42.51 | 7,166 | +0.32(+0.76%) |
May 26, 2022 | 41.80 | 42.20 | 41.80 | 42.19 | 8,275 | +0.53(+1.27%) |
May 25, 2022 | 41.30 | 41.69 | 41.30 | 41.66 | 8,054 | +0.54(+1.32%) |
May 24, 2022 | 40.80 | 41.13 | 40.80 | 41.12 | 16,258 | +0.26(+0.64%) |
May 23, 2022 | 40.85 | 40.90 | 40.81 | 40.86 | 7,141 | +0.06(+0.15%) |
May 20, 2022 | 40.87 | 40.91 | 40.65 | 40.80 | 14,624 | +0.01(+0.03%) |
May 19, 2022 | 40.59 | 40.80 | 40.59 | 40.78 | 12,641 | +0.31(+0.77%) |
May 18, 2022 | 40.48 | 40.54 | 40.47 | 40.47 | 3,123 | -0.22(-0.54%) |
May 17, 2022 | 40.80 | 40.80 | 40.69 | 40.69 | 13,403 | -0.05(-0.13%) |
May 16, 2022 | 40.72 | 40.83 | 40.72 | 40.74 | 5,951 | -0.03(-0.08%) |
May 13, 2022 | 40.81 | 40.91 | 40.64 | 40.77 | 14,444 | +0.07(+0.17%) |
May 12, 2022 | 40.64 | 41.00 | 40.58 | 40.71 | 8,922 | +0.00(+0.01%) |
May 11, 2022 | 40.89 | 40.96 | 40.70 | 40.70 | 4,944 | -0.13(-0.32%) |
May 10, 2022 | 40.88 | 40.93 | 40.70 | 40.83 | 5,961 | +0.25(+0.62%) |
May 09, 2022 | 40.70 | 40.79 | 40.58 | 40.58 | 10,156 | -0.37(-0.89%) |
May 06, 2022 | 40.92 | 41.11 | 40.88 | 40.95 | 11,567 | -0.39(-0.93%) |
May 05, 2022 | 41.56 | 41.56 | 41.03 | 41.33 | 19,072 | -0.53(-1.26%) |
May 04, 2022 | 41.34 | 41.88 | 41.28 | 41.86 | 16,028 | +0.51(+1.23%) |
May 03, 2022 | 41.30 | 41.46 | 41.27 | 41.35 | 14,114 | +0.26(+0.64%) |
May 02, 2022 | 41.16 | 41.17 | 41.01 | 41.09 | 8,060 | -0.10(-0.24%) |
Apr 29, 2022 | 41.46 | 41.53 | 41.17 | 41.18 | 7,799 | -0.49(-1.17%) |
Apr 28, 2022 | 41.50 | 41.71 | 41.39 | 41.67 | 5,365 | +0.21(+0.51%) |
Apr 27, 2022 | 41.67 | 41.67 | 41.46 | 41.46 | 9,117 | -0.20(-0.47%) |
Apr 26, 2022 | 41.84 | 41.84 | 41.65 | 41.65 | 13,499 | -0.20(-0.49%) |
Apr 25, 2022 | 41.63 | 41.86 | 41.56 | 41.86 | 693,735 | +0.30(+0.73%) |
Apr 22, 2022 | 41.75 | 41.76 | 41.50 | 41.55 | 9,542 | -0.20(-0.48%) |
Apr 21, 2022 | 42.08 | 42.96 | 41.74 | 41.75 | 1,708,983 | -0.24(-0.58%) |
Apr 20, 2022 | 41.99 | 41.99 | 41.99 | 41.99 | 181 | +0.11(+0.26%) |
Apr 19, 2022 | 41.93 | 41.94 | 41.88 | 41.88 | 2,725 | -0.04(-0.09%) |
Apr 18, 2022 | 41.94 | 42.00 | 41.89 | 41.92 | 1,890 | -0.08(-0.20%) |
Apr 14, 2022 | 42.09 | 42.09 | 42.00 | 42.01 | 1,053 | -0.25(-0.59%) |
Apr 13, 2022 | 42.15 | 42.25 | 42.15 | 42.25 | 372 | +0.23(+0.55%) |
Apr 12, 2022 | 42.03 | 42.13 | 41.94 | 42.02 | 38,260 | +0.27(+0.64%) |
Apr 11, 2022 | 41.93 | 41.93 | 41.76 | 41.76 | 3,752 | -0.27(-0.64%) |
Apr 08, 2022 | 42.16 | 42.27 | 42.03 | 42.03 | 5,287 | -0.26(-0.61%) |
Apr 07, 2022 | 42.37 | 42.38 | 42.29 | 42.29 | 1,624 | -0.08(-0.19%) |
Apr 06, 2022 | 42.35 | 42.56 | 42.35 | 42.37 | 40,041 | -0.30(-0.69%) |
Apr 05, 2022 | 43.02 | 43.02 | 42.66 | 42.66 | 2,178 | -0.51(-1.19%) |
Apr 04, 2022 | 43.05 | 43.18 | 43.05 | 43.18 | 271 | +0.27(+0.64%) |
Apr 01, 2022 | 42.77 | 42.92 | 42.77 | 42.90 | 1,908 | -0.03(-0.07%) |
Mar 31, 2022 | 43.02 | 43.07 | 42.93 | 42.93 | 17,104 | -0.06(-0.15%) |
Mar 30, 2022 | 43.02 | 43.06 | 42.98 | 43.00 | 1,821 | -0.13(-0.29%) |
Mar 29, 2022 | 42.90 | 43.12 | 42.88 | 43.12 | 1,120 | +0.47(+1.10%) |
Mar 28, 2022 | 42.41 | 42.65 | 42.41 | 42.65 | 3,437 | +0.25(+0.58%) |
Mar 25, 2022 | 42.60 | 42.60 | 42.41 | 42.41 | 5,924 | -0.27(-0.64%) |
Mar 24, 2022 | 42.62 | 42.69 | 42.62 | 42.68 | 3,654 | +0.01(+0.01%) |
Mar 23, 2022 | 42.76 | 42.76 | 42.68 | 42.68 | 2,421 | -0.11(-0.25%) |
Mar 22, 2022 | 42.61 | 42.79 | 42.61 | 42.78 | 804 | +0.13(+0.30%) |
Mar 21, 2022 | 42.97 | 42.97 | 42.60 | 42.66 | 5,087 | -0.46(-1.06%) |
Mar 18, 2022 | 42.99 | 43.11 | 42.91 | 43.11 | 4,458 | +0.14(+0.32%) |
Mar 17, 2022 | 42.91 | 42.97 | 42.84 | 42.97 | 3,900 | +0.24(+0.57%) |
Mar 16, 2022 | 42.68 | 42.73 | 42.40 | 42.73 | 914 | +0.49(+1.15%) |
Mar 15, 2022 | 42.20 | 42.28 | 42.17 | 42.24 | 4,591 | +0.32(+0.77%) |
Mar 14, 2022 | 42.17 | 42.22 | 41.92 | 41.92 | 8,252 | -0.47(-1.11%) |
Mar 11, 2022 | 42.70 | 42.70 | 42.39 | 42.39 | 2,443 | -0.28(-0.65%) |
Mar 10, 2022 | 42.73 | 42.62 | 42.67 | 3,894 | -0.31(-0.72%) | |
Mar 09, 2022 | 42.88 | 43.02 | 42.88 | 42.98 | 1,163 | +0.28(+0.66%) |
Mar 08, 2022 | 42.93 | 42.93 | 42.69 | 42.69 | 1,345 | -0.12(-0.28%) |
Mar 07, 2022 | 43.00 | 43.00 | 42.81 | 42.81 | 4,971 | -0.39(-0.89%) |
Mar 04, 2022 | 43.29 | 43.29 | 43.20 | 43.20 | 2,512 | -0.22(-0.51%) |
Mar 03, 2022 | 43.54 | 43.54 | 43.42 | 43.42 | 1,620 | -0.08(-0.18%) |
Mar 02, 2022 | 43.47 | 43.53 | 43.47 | 43.50 | 5,743 | +0.10(+0.24%) |