Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.30 | 42.33 | 42.24 | 42.26 | 3,987 | -0.34(-0.80%) |
May 27, 2022 | 42.64 | 42.64 | 42.40 | 42.60 | 2,355,973 | +0.24(+0.57%) |
May 26, 2022 | 41.95 | 42.36 | 41.95 | 42.36 | 2,378,259 | +0.48(+1.14%) |
May 25, 2022 | 41.48 | 41.88 | 41.48 | 41.88 | 5,900 | +0.54(+1.31%) |
May 24, 2022 | 41.08 | 41.37 | 41.08 | 41.34 | 7,965 | +0.24(+0.60%) |
May 23, 2022 | 41.06 | 41.11 | 41.06 | 41.10 | 103,070 | +0.08(+0.20%) |
May 20, 2022 | 41.09 | 41.09 | 40.89 | 41.01 | 4,381,275 | +0.02(+0.04%) |
May 19, 2022 | 40.86 | 41.02 | 40.85 | 41.00 | 2,962 | +0.30(+0.73%) |
May 18, 2022 | 40.71 | 40.72 | 40.66 | 40.70 | 1,055 | -0.18(-0.44%) |
May 17, 2022 | 40.91 | 40.92 | 40.85 | 40.88 | 2,044 | -0.05(-0.12%) |
May 16, 2022 | 40.98 | 40.99 | 40.92 | 40.93 | 8,168 | -0.00(-0.01%) |
May 13, 2022 | 40.98 | 41.06 | 40.77 | 40.93 | 9,089 | +0.03(+0.07%) |
May 12, 2022 | 40.86 | 40.92 | 40.75 | 40.90 | 13,832 | +0.03(+0.08%) |
May 11, 2022 | 40.90 | 41.07 | 40.87 | 40.87 | 8,973 | -0.09(-0.21%) |
May 10, 2022 | 41.04 | 41.04 | 40.83 | 40.96 | 657,726 | +0.20(+0.50%) |
May 09, 2022 | 40.82 | 40.90 | 40.75 | 40.75 | 18,594 | -0.31(-0.76%) |
May 06, 2022 | 41.01 | 41.15 | 40.95 | 41.07 | 3,661 | -0.12(-0.28%) |
May 05, 2022 | 41.14 | 41.22 | 41.14 | 41.18 | 2,336 | -0.63(-1.52%) |
May 04, 2022 | 41.41 | 41.82 | 41.32 | 41.82 | 2,961 | +0.39(+0.94%) |
May 03, 2022 | 41.28 | 41.48 | 41.28 | 41.43 | 3,643 | +0.25(+0.60%) |
May 02, 2022 | 41.14 | 41.22 | 41.06 | 41.18 | 6,832 | -0.04(-0.10%) |
Apr 29, 2022 | 41.37 | 41.42 | 41.22 | 41.22 | 3,916 | -0.40(-0.97%) |
Apr 28, 2022 | 41.48 | 41.67 | 41.42 | 41.62 | 2,750 | +0.18(+0.43%) |
Apr 27, 2022 | 41.68 | 41.68 | 41.44 | 41.44 | 2,171 | -0.17(-0.41%) |
Apr 26, 2022 | 41.64 | 41.68 | 41.61 | 41.61 | 3,330 | -0.13(-0.31%) |
Apr 25, 2022 | 41.55 | 41.74 | 41.55 | 41.74 | 15,783 | +0.24(+0.58%) |
Apr 22, 2022 | 41.57 | 41.57 | 41.37 | 41.50 | 2,206 | -0.18(-0.44%) |
Apr 21, 2022 | 41.96 | 41.96 | 41.67 | 41.69 | 4,023 | -0.24(-0.57%) |
Apr 20, 2022 | 41.91 | 41.96 | 41.88 | 41.92 | 2,307 | +0.11(+0.25%) |
Apr 19, 2022 | 41.77 | 41.85 | 41.77 | 41.82 | 5,069 | -0.04(-0.09%) |
Apr 18, 2022 | 41.88 | 41.94 | 41.81 | 41.86 | 7,065 | -0.05(-0.13%) |
Apr 14, 2022 | 42.12 | 42.12 | 41.80 | 41.91 | 48,394 | -0.21(-0.51%) |
Apr 13, 2022 | 41.99 | 42.12 | 41.99 | 42.12 | 10,687 | +0.20(+0.48%) |
Apr 12, 2022 | 41.99 | 42.04 | 41.79 | 41.92 | 274,236 | +0.30(+0.73%) |
Apr 11, 2022 | 41.75 | 41.79 | 41.62 | 41.62 | 4,051 | -0.26(-0.62%) |
Apr 08, 2022 | 41.98 | 42.01 | 41.88 | 41.88 | 4,359 | -0.24(-0.56%) |
Apr 07, 2022 | 42.20 | 42.24 | 42.12 | 42.12 | 3,231 | -0.08(-0.18%) |
Apr 06, 2022 | 42.19 | 42.25 | 42.19 | 42.19 | 6,257 | -0.28(-0.65%) |
Apr 05, 2022 | 42.80 | 42.80 | 42.47 | 42.47 | 2,697 | -0.47(-1.08%) |
Apr 04, 2022 | 42.70 | 42.93 | 42.69 | 42.93 | 171,695 | +0.24(+0.56%) |
Apr 01, 2022 | 42.60 | 42.69 | 42.60 | 42.69 | 16,894 | -0.03(-0.07%) |
Mar 31, 2022 | 42.86 | 42.86 | 42.72 | 42.73 | 7,057 | -0.10(-0.23%) |
Mar 30, 2022 | 42.84 | 42.99 | 42.79 | 42.82 | 291,038 | -0.06(-0.15%) |
Mar 29, 2022 | 42.65 | 42.89 | 42.65 | 42.89 | 3,116 | +0.40(+0.93%) |
Mar 28, 2022 | 42.33 | 42.49 | 42.30 | 42.49 | 910 | +0.18(+0.42%) |
Mar 25, 2022 | 42.55 | 42.55 | 42.30 | 42.31 | 12,986 | -0.22(-0.52%) |
Mar 24, 2022 | 42.43 | 42.53 | 42.42 | 42.53 | 4,590 | +0.03(+0.07%) |
Mar 23, 2022 | 42.49 | 42.57 | 42.48 | 42.50 | 3,561 | -0.10(-0.23%) |
Mar 22, 2022 | 42.40 | 42.60 | 42.40 | 42.60 | 2,957 | +0.12(+0.29%) |
Mar 21, 2022 | 42.75 | 42.75 | 42.47 | 42.47 | 2,870 | -0.40(-0.94%) |
Mar 18, 2022 | 42.66 | 42.88 | 42.65 | 42.88 | 11,838 | +0.13(+0.30%) |
Mar 17, 2022 | 42.54 | 42.75 | 42.54 | 42.75 | 4,209 | +0.24(+0.57%) |
Mar 16, 2022 | 42.20 | 42.51 | 42.19 | 42.51 | 13,052 | +0.45(+1.08%) |
Mar 15, 2022 | 41.93 | 42.05 | 41.93 | 42.05 | 4,139 | +0.25(+0.60%) |
Mar 14, 2022 | 42.10 | 42.17 | 41.79 | 41.81 | 339,831 | -0.42(-0.99%) |
Mar 11, 2022 | 42.46 | 42.46 | 42.22 | 42.22 | 3,487 | -0.26(-0.60%) |
Mar 10, 2022 | 42.55 | 42.55 | 42.44 | 42.48 | 1,658 | -0.28(-0.64%) |
Mar 09, 2022 | 42.61 | 42.77 | 42.61 | 42.76 | 3,961 | +0.27(+0.63%) |
Mar 08, 2022 | 42.58 | 42.62 | 42.49 | 42.49 | 2,102 | -0.01(-0.01%) |
Mar 07, 2022 | 42.81 | 42.81 | 42.49 | 42.49 | 4,801 | -0.43(-1.01%) |
Mar 04, 2022 | 43.04 | 43.07 | 42.93 | 42.93 | 23,017 | -0.18(-0.42%) |
Mar 03, 2022 | 43.20 | 43.23 | 43.11 | 43.11 | 4,548 | -0.03(-0.06%) |
Mar 02, 2022 | 43.05 | 43.14 | 43.03 | 43.14 | 3,662 | +0.01(+0.03%) |