Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.08 | 41.09 | 41.05 | 41.05 | 932 | -0.18(-0.43%) |
May 27, 2022 | 41.18 | 41.23 | 41.17 | 41.23 | 538 | +0.14(+0.35%) |
May 26, 2022 | 41.03 | 41.09 | 41.03 | 41.09 | 3,239 | +0.12(+0.30%) |
May 25, 2022 | 40.84 | 40.99 | 40.84 | 40.96 | 5,375 | +0.17(+0.42%) |
May 24, 2022 | 40.77 | 40.79 | 40.77 | 40.79 | 716 | +0.17(+0.41%) |
May 23, 2022 | 40.63 | 40.64 | 40.62 | 40.62 | 834 | -0.06(-0.16%) |
May 20, 2022 | 40.63 | 40.69 | 40.63 | 40.69 | 505 | -0.01(-0.04%) |
May 19, 2022 | 40.68 | 40.70 | 40.68 | 40.70 | 1,801 | +0.10(+0.26%) |
May 18, 2022 | 40.66 | 40.67 | 40.57 | 40.60 | 3,073 | -0.14(-0.36%) |
May 17, 2022 | 40.79 | 40.79 | 40.70 | 40.74 | 2,012 | -0.07(-0.18%) |
May 16, 2022 | 40.84 | 40.90 | 40.77 | 40.82 | 11,483 | -0.02(-0.04%) |
May 13, 2022 | 40.92 | 40.92 | 40.83 | 40.83 | 711 | -0.09(-0.22%) |
May 12, 2022 | 40.93 | 40.96 | 40.89 | 40.92 | 7,833 | +0.01(+0.02%) |
May 11, 2022 | 40.95 | 40.95 | 40.91 | 40.91 | 225 | -0.06(-0.15%) |
May 10, 2022 | 40.95 | 41.03 | 40.95 | 40.97 | 3,700 | +0.06(+0.14%) |
May 09, 2022 | 40.90 | 41.04 | 40.90 | 40.92 | 10,707 | -0.11(-0.26%) |
May 06, 2022 | 41.09 | 41.18 | 41.02 | 41.02 | 40,003 | -0.09(-0.21%) |
May 05, 2022 | 41.11 | 41.14 | 41.11 | 41.11 | 2,295 | -0.32(-0.77%) |
May 04, 2022 | 41.14 | 41.43 | 41.14 | 41.43 | 1,126 | +0.17(+0.41%) |
May 03, 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 778 | +0.06(+0.15%) |
May 02, 2022 | 41.24 | 41.24 | 41.14 | 41.19 | 824 | -0.03(-0.06%) |
Apr 29, 2022 | 41.25 | 41.32 | 41.22 | 41.22 | 937 | -0.27(-0.65%) |
Apr 28, 2022 | 41.50 | 41.50 | 41.43 | 41.49 | 529 | +0.03(+0.08%) |
Apr 27, 2022 | 41.53 | 41.53 | 41.46 | 41.46 | 2,782 | -0.07(-0.16%) |
Apr 26, 2022 | 41.51 | 41.54 | 41.51 | 41.53 | 280 | -0.17(-0.40%) |
Apr 25, 2022 | 41.68 | 41.69 | 41.68 | 41.69 | 1,268 | +0.29(+0.70%) |
Apr 22, 2022 | 41.37 | 41.44 | 41.37 | 41.40 | 1,545 | -0.11(-0.27%) |
Apr 21, 2022 | 41.51 | 41.51 | 41.51 | 41.51 | 386 | -0.12(-0.28%) |
Apr 20, 2022 | 41.59 | 41.63 | 41.59 | 41.63 | 478 | +0.06(+0.15%) |
Apr 19, 2022 | 41.62 | 41.62 | 41.55 | 41.57 | 711 | -0.05(-0.13%) |
Apr 18, 2022 | 41.66 | 41.66 | 41.62 | 41.62 | 501 | -0.04(-0.10%) |
Apr 14, 2022 | 41.66 | 41.66 | 41.66 | 41.66 | 512 | -0.18(-0.43%) |
Apr 13, 2022 | 41.85 | 41.85 | 41.84 | 41.84 | 585 | +0.11(+0.26%) |
Apr 12, 2022 | 41.70 | 41.77 | 41.70 | 41.73 | 791 | +0.18(+0.42%) |
Apr 11, 2022 | 41.66 | 41.66 | 41.54 | 41.56 | 570 | -0.13(-0.32%) |
Apr 08, 2022 | 41.72 | 41.73 | 41.69 | 41.69 | 702 | -0.11(-0.26%) |
Apr 07, 2022 | 41.85 | 41.85 | 41.80 | 41.80 | 548 | -0.00(-0.00%) |
Apr 06, 2022 | 41.71 | 41.80 | 41.70 | 41.80 | 2,199 | +0.00(+0.00%) |
Apr 05, 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 181 | -0.27(-0.63%) |
Apr 04, 2022 | 42.07 | 42.07 | 42.05 | 42.07 | 1,048 | +0.05(+0.13%) |
Apr 01, 2022 | 41.96 | 42.03 | 41.96 | 42.01 | 1,308 | +0.05(+0.13%) |
Mar 31, 2022 | 42.04 | 42.04 | 41.96 | 41.96 | 606 | -0.03(-0.08%) |
Mar 30, 2022 | 42.03 | 42.06 | 41.99 | 41.99 | 945 | -0.12(-0.28%) |
Mar 29, 2022 | 42.04 | 42.11 | 42.00 | 42.11 | 839 | +0.25(+0.59%) |
Mar 28, 2022 | 41.85 | 41.86 | 41.85 | 41.86 | 583 | +0.09(+0.21%) |
Mar 25, 2022 | 41.74 | 41.78 | 41.73 | 41.78 | 692 | -0.16(-0.38%) |
Mar 24, 2022 | 41.90 | 41.98 | 41.87 | 41.94 | 2,473 | +0.06(+0.15%) |
Mar 23, 2022 | 41.92 | 41.92 | 41.88 | 41.88 | 461 | -0.02(-0.04%) |
Mar 22, 2022 | 41.81 | 41.89 | 41.81 | 41.89 | 1,179 | +0.00(+0.01%) |
Mar 21, 2022 | 42.01 | 42.05 | 41.89 | 41.89 | 1,051 | -0.23(-0.54%) |
Mar 18, 2022 | 42.03 | 42.12 | 42.03 | 42.12 | 482 | -0.04(-0.09%) |
Mar 17, 2022 | 42.16 | 42.16 | 42.16 | 42.16 | 138 | +0.06(+0.15%) |
Mar 16, 2022 | 42.05 | 42.09 | 42.05 | 42.09 | 788 | +0.16(+0.38%) |
Mar 15, 2022 | 41.93 | 41.93 | 41.93 | 41.93 | 504 | +0.14(+0.33%) |
Mar 14, 2022 | 41.96 | 41.96 | 41.77 | 41.80 | 6,117 | -0.23(-0.55%) |
Mar 11, 2022 | 42.15 | 42.15 | 42.00 | 42.03 | 8,570 | -0.15(-0.36%) |
Mar 10, 2022 | 42.23 | 42.23 | 42.08 | 42.18 | 8,816 | -0.14(-0.34%) |
Mar 09, 2022 | 42.32 | 42.39 | 42.27 | 42.33 | 16,833 | +0.18(+0.43%) |
Mar 08, 2022 | 42.25 | 42.26 | 42.15 | 42.15 | 36,643 | -0.05(-0.13%) |
Mar 07, 2022 | 42.34 | 42.34 | 42.20 | 42.20 | 1,594 | -0.29(-0.68%) |
Mar 04, 2022 | 42.48 | 42.53 | 42.48 | 42.49 | 2,968 | -0.14(-0.34%) |
Mar 03, 2022 | 42.68 | 42.69 | 42.63 | 42.63 | 26,107 | -0.09(-0.20%) |
Mar 02, 2022 | 42.69 | 42.72 | 42.69 | 42.72 | 871 | +0.07(+0.16%) |