Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 132 | -0.30(-0.70%) |
May 27, 2022 | 42.34 | 42.37 | 42.34 | 42.37 | 2,920 | +0.16(+0.37%) |
May 26, 2022 | 42.21 | 42.21 | 42.17 | 42.21 | 790 | -0.04(-0.10%) |
May 25, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 76 | +0.13(+0.32%) |
May 24, 2022 | 42.12 | 42.12 | 42.12 | 42.12 | 97 | +0.31(+0.73%) |
May 23, 2022 | 41.78 | 41.81 | 41.78 | 41.81 | 485 | +0.02(+0.04%) |
May 20, 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 2,291 | +0.00(+0.00%) |
May 19, 2022 | 41.89 | 41.89 | 41.79 | 41.79 | 2,349 | +0.07(+0.16%) |
May 18, 2022 | 41.56 | 41.73 | 41.56 | 41.73 | 2,304 | +0.17(+0.40%) |
May 17, 2022 | 41.61 | 41.61 | 41.56 | 41.56 | 439 | -0.43(-1.02%) |
May 16, 2022 | 42.01 | 42.01 | 41.99 | 41.99 | 142 | +0.29(+0.69%) |
May 13, 2022 | 41.75 | 41.75 | 41.70 | 41.70 | 2,613 | -0.26(-0.61%) |
May 12, 2022 | 41.89 | 41.96 | 41.88 | 41.96 | 27,907 | -0.01(-0.02%) |
May 11, 2022 | 41.53 | 41.97 | 41.53 | 41.97 | 17,101 | +0.20(+0.49%) |
May 10, 2022 | 41.76 | 41.76 | 41.69 | 41.76 | 35,400 | +0.13(+0.31%) |
May 09, 2022 | 41.35 | 41.63 | 41.26 | 41.63 | 4,658 | +0.20(+0.47%) |
May 06, 2022 | 41.42 | 41.44 | 41.42 | 41.44 | 2,034 | -0.09(-0.21%) |
May 05, 2022 | 41.53 | 41.53 | 41.53 | 41.53 | 53 | -0.37(-0.88%) |
May 04, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 178 | +0.21(+0.51%) |
May 03, 2022 | 41.79 | 41.79 | 41.68 | 41.68 | 2,877 | +0.05(+0.11%) |
May 02, 2022 | 41.73 | 41.73 | 41.63 | 41.63 | 556 | -0.25(-0.60%) |
Apr 29, 2022 | 41.97 | 41.97 | 41.86 | 41.88 | 1,402 | -0.17(-0.40%) |
Apr 28, 2022 | 42.02 | 42.05 | 41.98 | 42.05 | 3,711 | -0.04(-0.09%) |
Apr 27, 2022 | 42.09 | 42.09 | 42.09 | 42.09 | 171 | -0.15(-0.35%) |
Apr 26, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 2 | +0.09(+0.21%) |
Apr 25, 2022 | 42.15 | 42.15 | 42.15 | 42.15 | 177 | +0.27(+0.63%) |
Apr 22, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 107 | -0.06(-0.14%) |
Apr 21, 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 76 | -0.23(-0.53%) |
Apr 20, 2022 | 42.17 | 42.17 | 42.17 | 42.17 | 50 | +0.24(+0.58%) |
Apr 19, 2022 | 41.92 | 41.92 | 41.92 | 41.92 | 184 | -0.27(-0.64%) |
Apr 18, 2022 | 42.17 | 42.19 | 42.19 | 42.19 | 994 | -0.06(-0.14%) |
Apr 14, 2022 | 42.38 | 42.38 | 42.25 | 42.25 | 2,875 | -0.37(-0.86%) |
Apr 13, 2022 | 42.69 | 42.69 | 42.60 | 42.62 | 4,795 | +0.06(+0.15%) |
Apr 12, 2022 | 42.58 | 42.58 | 42.56 | 42.56 | 374 | +0.14(+0.34%) |
Apr 11, 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 35 | -0.22(-0.50%) |
Apr 08, 2022 | 42.63 | 42.63 | 42.63 | 42.63 | 323 | -0.20(-0.48%) |
Apr 07, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 574 | -0.09(-0.22%) |
Apr 06, 2022 | 42.89 | 42.93 | 42.89 | 42.93 | 9,870 | -0.10(-0.24%) |
Apr 05, 2022 | 43.05 | 43.05 | 43.00 | 43.03 | 2,462 | -0.40(-0.92%) |
Apr 04, 2022 | 43.43 | 43.43 | 43.43 | 43.43 | 242 | +0.01(+0.02%) |
Apr 01, 2022 | 43.42 | 43.42 | 43.42 | 43.42 | 711 | -0.08(-0.17%) |
Mar 31, 2022 | 43.51 | 43.51 | 43.50 | 43.50 | 252 | +0.02(+0.04%) |
Mar 30, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 73 | +0.15(+0.34%) |
Mar 29, 2022 | 43.33 | 43.33 | 43.33 | 43.33 | 115 | +0.19(+0.44%) |
Mar 28, 2022 | 43.10 | 43.14 | 43.09 | 43.14 | 1,880 | +0.05(+0.12%) |
Mar 25, 2022 | 43.08 | 43.09 | 43.08 | 43.09 | 3,571 | -0.34(-0.78%) |
Mar 24, 2022 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | -0.11(-0.26%) |
Mar 23, 2022 | 43.38 | 43.54 | 43.38 | 43.54 | 184 | +0.23(+0.52%) |
Mar 22, 2022 | 43.31 | 43.31 | 43.31 | 43.31 | 74 | -0.15(-0.35%) |
Mar 21, 2022 | 43.46 | 43.46 | 43.46 | 43.46 | 6 | -0.37(-0.85%) |
Mar 18, 2022 | 43.86 | 43.86 | 43.84 | 43.84 | 1,774 | +0.10(+0.23%) |
Mar 17, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 32 | +0.05(+0.12%) |
Mar 16, 2022 | 43.65 | 43.68 | 43.54 | 43.68 | 588 | +0.02(+0.04%) |
Mar 15, 2022 | 43.73 | 43.73 | 43.66 | 43.66 | 287 | +0.01(+0.01%) |
Mar 14, 2022 | 43.77 | 43.77 | 43.66 | 43.66 | 335 | -0.38(-0.86%) |
Mar 11, 2022 | 44.01 | 44.04 | 44.01 | 44.04 | 504 | -0.05(-0.11%) |
Mar 10, 2022 | 44.04 | 44.08 | 44.04 | 44.08 | 220 | -0.21(-0.46%) |
Mar 09, 2022 | 44.32 | 44.32 | 44.25 | 44.29 | 4,710 | -0.09(-0.21%) |
Mar 08, 2022 | 44.43 | 44.44 | 44.38 | 44.38 | 2,308 | -0.26(-0.59%) |
Mar 07, 2022 | 44.80 | 44.80 | 44.65 | 44.65 | 847 | -0.21(-0.46%) |
Mar 04, 2022 | 44.90 | 44.92 | 44.83 | 44.85 | 1,079 | +0.21(+0.47%) |
Mar 03, 2022 | 44.58 | 44.64 | 44.58 | 44.64 | 107 | +0.13(+0.29%) |
Mar 02, 2022 | 44.85 | 44.85 | 44.51 | 44.51 | 20,915 | -0.54(-1.21%) |