Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.61 | 40.61 | 40.54 | 40.54 | 1,313 | -0.33(-0.82%) |
May 27, 2022 | 40.90 | 40.90 | 40.88 | 40.88 | 271 | +0.10(+0.23%) |
May 26, 2022 | 40.73 | 40.78 | 40.73 | 40.78 | 226 | -0.04(-0.09%) |
May 25, 2022 | 40.93 | 40.93 | 40.74 | 40.82 | 6,471 | +0.11(+0.27%) |
May 24, 2022 | 40.72 | 40.73 | 40.71 | 40.71 | 2,501 | +0.27(+0.67%) |
May 23, 2022 | 40.56 | 40.57 | 40.43 | 40.43 | 3,861 | -0.21(-0.51%) |
May 20, 2022 | 40.64 | 40.64 | 40.64 | 40.64 | 2 | +0.10(+0.26%) |
May 19, 2022 | 40.59 | 40.59 | 40.54 | 40.54 | 109 | +0.08(+0.20%) |
May 18, 2022 | 40.46 | 40.46 | 40.46 | 40.46 | 316 | +0.11(+0.27%) |
May 17, 2022 | 40.40 | 40.44 | 40.33 | 40.35 | 4,673 | -0.30(-0.75%) |
May 16, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 3 | +0.12(+0.31%) |
May 13, 2022 | 40.53 | 40.53 | 40.53 | 40.53 | 132 | -0.14(-0.35%) |
May 12, 2022 | 40.74 | 40.75 | 40.67 | 40.67 | 1,313 | +0.04(+0.10%) |
May 11, 2022 | 40.58 | 40.63 | 40.57 | 40.63 | 3,153 | +0.12(+0.29%) |
May 10, 2022 | 40.63 | 40.63 | 40.51 | 40.51 | 314 | +0.11(+0.26%) |
May 09, 2022 | 40.41 | 40.41 | 40.41 | 40.41 | 5 | +0.04(+0.10%) |
May 06, 2022 | 40.37 | 40.37 | 40.37 | 40.37 | 0 | -0.17(-0.41%) |
May 05, 2022 | 40.53 | 40.53 | 40.53 | 40.53 | 225 | -0.35(-0.87%) |
May 04, 2022 | 40.89 | 40.89 | 40.89 | 40.89 | 0 | +0.20(+0.50%) |
May 03, 2022 | 40.69 | 40.69 | 40.69 | 40.69 | 65 | +0.01(+0.01%) |
May 02, 2022 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | -0.20(-0.49%) |
Apr 29, 2022 | 40.91 | 40.91 | 40.88 | 40.88 | 346 | -0.22(-0.53%) |
Apr 28, 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 5 | -0.05(-0.12%) |
Apr 27, 2022 | 41.14 | 41.14 | 41.14 | 41.14 | 1 | -0.11(-0.26%) |
Apr 26, 2022 | 41.18 | 41.25 | 41.18 | 41.25 | 240 | +0.13(+0.32%) |
Apr 25, 2022 | 41.12 | 41.12 | 41.12 | 41.12 | 652 | +0.18(+0.43%) |
Apr 22, 2022 | 40.94 | 40.94 | 40.94 | 40.94 | 109 | -0.08(-0.20%) |
Apr 21, 2022 | 41.12 | 41.12 | 41.02 | 41.02 | 739 | -0.18(-0.44%) |
Apr 20, 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | +0.25(+0.62%) |
Apr 19, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 31 | -0.25(-0.62%) |
Apr 18, 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | -0.08(-0.19%) |
Apr 14, 2022 | 41.28 | 41.28 | 41.28 | 41.28 | 109 | -0.35(-0.85%) |
Apr 13, 2022 | 41.64 | 41.64 | 41.64 | 41.64 | 1 | +0.03(+0.07%) |
Apr 12, 2022 | 41.61 | 41.61 | 41.61 | 41.61 | 1 | +0.16(+0.38%) |
Apr 11, 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | -0.21(-0.50%) |
Apr 08, 2022 | 41.76 | 41.76 | 41.66 | 41.66 | 328 | -0.20(-0.48%) |
Apr 07, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 25 | -0.12(-0.29%) |
Apr 06, 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 27 | -0.09(-0.22%) |
Apr 05, 2022 | 42.08 | 42.08 | 42.08 | 42.08 | 3 | -0.38(-0.90%) |
Apr 04, 2022 | 42.46 | 42.46 | 42.46 | 42.46 | 14 | -0.02(-0.05%) |
Apr 01, 2022 | 42.48 | 42.48 | 42.48 | 42.48 | 109 | -0.05(-0.11%) |
Mar 31, 2022 | 42.54 | 42.60 | 42.53 | 42.53 | 701 | +0.03(+0.08%) |
Mar 30, 2022 | 42.31 | 42.49 | 42.31 | 42.49 | 334 | +0.15(+0.35%) |
Mar 29, 2022 | 42.34 | 42.34 | 42.34 | 42.34 | 7 | +0.17(+0.41%) |
Mar 28, 2022 | 42.17 | 42.17 | 42.17 | 42.17 | 18 | +0.08(+0.18%) |
Mar 25, 2022 | 42.17 | 42.17 | 42.09 | 42.09 | 695 | -0.38(-0.90%) |
Mar 24, 2022 | 42.47 | 42.47 | 42.47 | 42.47 | 5 | -0.10(-0.25%) |
Mar 23, 2022 | 42.58 | 42.58 | 42.58 | 42.58 | 21 | +0.23(+0.55%) |
Mar 22, 2022 | 42.34 | 42.34 | 42.34 | 42.34 | 4 | -0.16(-0.37%) |
Mar 21, 2022 | 42.69 | 42.70 | 42.50 | 42.50 | 1,057 | -0.38(-0.88%) |
Mar 18, 2022 | 42.87 | 42.88 | 42.87 | 42.88 | 109 | +0.14(+0.32%) |
Mar 17, 2022 | 42.74 | 42.74 | 42.74 | 42.74 | 23 | +0.04(+0.09%) |
Mar 16, 2022 | 42.67 | 42.70 | 42.67 | 42.70 | 110 | -0.02(-0.04%) |
Mar 15, 2022 | 42.76 | 42.79 | 42.72 | 42.72 | 841 | +0.01(+0.02%) |
Mar 14, 2022 | 42.86 | 42.86 | 42.71 | 42.71 | 551 | -0.36(-0.83%) |
Mar 11, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 109 | -0.09(-0.21%) |
Mar 10, 2022 | 43.16 | 43.16 | 43.16 | 43.16 | 3 | -0.19(-0.45%) |
Mar 09, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 2 | -0.15(-0.34%) |
Mar 08, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.21(-0.48%) |
Mar 07, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 0 | -0.20(-0.45%) |
Mar 04, 2022 | 43.97 | 43.97 | 43.91 | 43.91 | 385 | +0.20(+0.45%) |
Mar 03, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 3 | +0.15(+0.34%) |
Mar 02, 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 20 | -0.54(-1.23%) |