Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.47 | 43.67 | 43.22 | 43.38 | 11,799 | -0.36(-0.82%) |
May 27, 2022 | 44.03 | 44.03 | 43.53 | 43.74 | 12,424 | +0.26(+0.60%) |
May 26, 2022 | 43.29 | 43.62 | 43.29 | 43.48 | 9,798 | +0.17(+0.39%) |
May 25, 2022 | 43.21 | 43.31 | 42.95 | 43.31 | 6,809 | +0.41(+0.95%) |
May 24, 2022 | 42.74 | 42.94 | 42.66 | 42.90 | 12,213 | +0.17(+0.40%) |
May 23, 2022 | 42.57 | 42.76 | 42.51 | 42.73 | 15,687 | +0.27(+0.64%) |
May 20, 2022 | 42.40 | 42.46 | 42.22 | 42.46 | 12,561 | +0.34(+0.80%) |
May 19, 2022 | 42.24 | 42.33 | 42.11 | 42.12 | 4,964 | +0.13(+0.32%) |
May 18, 2022 | 42.08 | 42.38 | 41.93 | 41.99 | 9,791 | -0.29(-0.69%) |
May 17, 2022 | 42.45 | 42.46 | 42.20 | 42.28 | 26,106 | +0.14(+0.32%) |
May 16, 2022 | 42.55 | 42.63 | 42.15 | 42.15 | 7,763 | -0.19(-0.44%) |
May 13, 2022 | 42.33 | 42.63 | 42.25 | 42.33 | 8,859 | -0.03(-0.06%) |
May 12, 2022 | 42.38 | 42.54 | 42.23 | 42.36 | 8,656 | +0.01(+0.03%) |
May 11, 2022 | 42.43 | 42.55 | 42.30 | 42.35 | 6,971 | +0.09(+0.22%) |
May 10, 2022 | 42.43 | 42.51 | 42.09 | 42.25 | 8,827 | +0.28(+0.67%) |
May 09, 2022 | 42.40 | 42.40 | 41.83 | 41.97 | 26,367 | -0.43(-1.01%) |
May 06, 2022 | 42.69 | 42.71 | 42.38 | 42.40 | 3,802 | -0.52(-1.21%) |
May 05, 2022 | 43.12 | 43.12 | 42.88 | 42.92 | 2,897 | -0.60(-1.39%) |
May 04, 2022 | 42.68 | 43.58 | 42.68 | 43.53 | 2,620 | +0.63(+1.47%) |
May 03, 2022 | 42.83 | 43.08 | 42.82 | 42.90 | 5,788 | -0.07(-0.16%) |
May 02, 2022 | 43.13 | 43.27 | 42.84 | 42.96 | 2,024 | -0.24(-0.55%) |
Apr 29, 2022 | 43.46 | 43.55 | 43.20 | 43.20 | 5,765 | -0.74(-1.68%) |
Apr 28, 2022 | 43.65 | 44.09 | 43.65 | 43.94 | 3,233 | +0.14(+0.32%) |
Apr 27, 2022 | 43.80 | 43.87 | 43.75 | 43.80 | 18,070 | -0.08(-0.18%) |
Apr 26, 2022 | 44.12 | 44.12 | 43.88 | 43.88 | 4,871 | -0.34(-0.77%) |
Apr 25, 2022 | 43.92 | 44.33 | 43.92 | 44.22 | 1,448 | +0.37(+0.85%) |
Apr 22, 2022 | 43.78 | 44.01 | 43.71 | 43.85 | 3,602 | -0.37(-0.85%) |
Apr 21, 2022 | 44.39 | 44.54 | 44.21 | 44.22 | 4,531 | -0.35(-0.79%) |
Apr 20, 2022 | 44.61 | 44.66 | 44.43 | 44.57 | 6,240 | +0.26(+0.60%) |
Apr 19, 2022 | 44.31 | 44.52 | 44.30 | 44.31 | 7,195 | -0.22(-0.48%) |
Apr 18, 2022 | 44.53 | 44.55 | 44.44 | 44.52 | 2,858 | -0.02(-0.04%) |
Apr 14, 2022 | 44.83 | 44.83 | 44.46 | 44.54 | 2,847 | -0.40(-0.90%) |
Apr 13, 2022 | 45.05 | 45.07 | 44.94 | 44.94 | 2,160 | +0.11(+0.25%) |
Apr 12, 2022 | 44.98 | 45.08 | 44.82 | 44.83 | 3,830 | +0.11(+0.25%) |
Apr 11, 2022 | 44.83 | 44.83 | 44.72 | 44.72 | 1,821 | -0.55(-1.21%) |
Apr 08, 2022 | 45.35 | 45.50 | 45.26 | 45.27 | 2,845 | -0.33(-0.72%) |
Apr 07, 2022 | 45.69 | 45.71 | 45.53 | 45.59 | 3,554 | -0.32(-0.69%) |
Apr 06, 2022 | 45.69 | 46.01 | 45.46 | 45.91 | 10,736 | +0.01(+0.02%) |
Apr 05, 2022 | 46.18 | 46.23 | 45.90 | 45.90 | 3,668 | -0.71(-1.52%) |
Apr 04, 2022 | 46.41 | 46.83 | 46.41 | 46.61 | 13,339 | +0.23(+0.50%) |
Apr 01, 2022 | 46.10 | 46.56 | 46.10 | 46.38 | 1,802 | +0.04(+0.08%) |
Mar 31, 2022 | 46.27 | 46.34 | 46.27 | 46.34 | 1,492 | +0.01(+0.02%) |
Mar 30, 2022 | 46.06 | 46.44 | 46.06 | 46.33 | 4,775 | +0.09(+0.20%) |
Mar 29, 2022 | 46.20 | 46.37 | 46.19 | 46.24 | 14,691 | +0.33(+0.73%) |
Mar 28, 2022 | 45.63 | 45.95 | 45.63 | 45.91 | 5,544 | +0.58(+1.27%) |
Mar 25, 2022 | 45.35 | 45.59 | 45.19 | 45.33 | 13,219 | -0.12(-0.25%) |
Mar 24, 2022 | 45.13 | 45.47 | 45.13 | 45.45 | 3,652 | +0.19(+0.41%) |
Mar 23, 2022 | 45.29 | 45.42 | 45.18 | 45.26 | 5,680 | -0.04(-0.09%) |
Mar 22, 2022 | 45.40 | 45.50 | 45.30 | 45.30 | 3,866 | -0.09(-0.19%) |
Mar 21, 2022 | 45.93 | 45.93 | 45.39 | 45.39 | 3,826 | -0.76(-1.66%) |
Mar 18, 2022 | 46.03 | 46.42 | 46.03 | 46.15 | 4,101 | -0.11(-0.23%) |
Mar 17, 2022 | 45.68 | 46.43 | 45.68 | 46.26 | 4,474 | +0.47(+1.02%) |
Mar 16, 2022 | 45.63 | 45.91 | 45.28 | 45.79 | 17,141 | +0.65(+1.44%) |
Mar 15, 2022 | 45.06 | 45.15 | 45.06 | 45.14 | 2,904 | +0.20(+0.44%) |
Mar 14, 2022 | 45.05 | 45.09 | 44.91 | 44.94 | 2,454 | -0.11(-0.25%) |
Mar 11, 2022 | 45.32 | 45.35 | 45.03 | 45.06 | 4,829 | -0.32(-0.70%) |
Mar 10, 2022 | 45.23 | 45.38 | 45.23 | 45.38 | 11,994 | +0.09(+0.19%) |
Mar 09, 2022 | 45.42 | 45.59 | 45.26 | 45.29 | 10,952 | +0.13(+0.29%) |
Mar 08, 2022 | 44.81 | 45.30 | 44.81 | 45.16 | 12,914 | +0.44(+0.98%) |
Mar 07, 2022 | 44.96 | 45.01 | 44.72 | 44.72 | 5,341 | -0.34(-0.75%) |
Mar 04, 2022 | 45.64 | 45.64 | 45.06 | 45.06 | 235,226 | -1.16(-2.50%) |
Mar 03, 2022 | 46.34 | 46.35 | 46.22 | 46.22 | 12,422 | -0.14(-0.31%) |
Mar 02, 2022 | 46.83 | 46.94 | 46.31 | 46.36 | 912,019 | -0.31(-0.66%) |