Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.07 | 42.31 | 41.88 | 42.08 | 2,474 | -0.38(-0.89%) |
May 27, 2022 | 42.10 | 42.50 | 42.06 | 42.46 | 18,221 | +0.93(+2.24%) |
May 26, 2022 | 41.42 | 41.66 | 41.38 | 41.53 | 8,601 | +0.93(+2.28%) |
May 25, 2022 | 40.35 | 40.74 | 40.33 | 40.60 | 21,648 | +0.47(+1.18%) |
May 24, 2022 | 39.78 | 40.32 | 39.59 | 40.13 | 8,205 | -0.18(-0.45%) |
May 23, 2022 | 40.14 | 40.37 | 40.05 | 40.31 | 5,257 | +0.52(+1.31%) |
May 20, 2022 | 40.17 | 40.17 | 39.04 | 39.79 | 9,036 | -0.06(-0.14%) |
May 19, 2022 | 39.77 | 40.07 | 39.61 | 39.85 | 6,723 | -0.10(-0.24%) |
May 18, 2022 | 41.21 | 41.21 | 39.91 | 39.94 | 8,552 | -1.68(-4.04%) |
May 17, 2022 | 41.27 | 41.67 | 41.09 | 41.62 | 3,399 | +0.91(+2.23%) |
May 16, 2022 | 40.85 | 40.96 | 40.53 | 40.72 | 3,211 | -0.14(-0.33%) |
May 13, 2022 | 40.56 | 41.03 | 40.56 | 40.85 | 6,213 | +0.86(+2.15%) |
May 12, 2022 | 39.71 | 40.22 | 39.50 | 39.99 | 9,364 | +0.24(+0.61%) |
May 11, 2022 | 40.67 | 40.92 | 39.75 | 39.75 | 33,635 | -0.54(-1.35%) |
May 10, 2022 | 40.97 | 40.97 | 39.93 | 40.29 | 10,343 | -0.16(-0.41%) |
May 09, 2022 | 41.00 | 41.08 | 40.38 | 40.46 | 15,044 | -1.03(-2.49%) |
May 06, 2022 | 41.17 | 41.66 | 41.00 | 41.49 | 6,687 | -0.16(-0.37%) |
May 05, 2022 | 42.80 | 42.80 | 41.55 | 41.65 | 11,735 | -1.47(-3.41%) |
May 04, 2022 | 41.89 | 43.12 | 41.84 | 43.12 | 5,493 | +1.13(+2.68%) |
May 03, 2022 | 41.74 | 42.17 | 41.74 | 41.99 | 11,952 | +0.45(+1.09%) |
May 02, 2022 | 41.38 | 41.83 | 40.80 | 41.54 | 25,507 | +0.15(+0.35%) |
Apr 29, 2022 | 42.63 | 42.63 | 41.40 | 41.40 | 28,488 | -1.35(-3.15%) |
Apr 28, 2022 | 42.15 | 42.92 | 41.91 | 42.74 | 7,365 | +0.68(+1.62%) |
Apr 27, 2022 | 42.47 | 42.55 | 41.94 | 42.06 | 4,943 | +0.03(+0.07%) |
Apr 26, 2022 | 42.90 | 42.90 | 42.03 | 42.03 | 3,878 | -1.06(-2.47%) |
Apr 25, 2022 | 42.29 | 43.10 | 42.22 | 43.10 | 4,690 | +0.23(+0.54%) |
Apr 22, 2022 | 43.62 | 43.69 | 42.85 | 42.87 | 4,208 | -1.28(-2.91%) |
Apr 21, 2022 | 45.08 | 45.08 | 44.09 | 44.15 | 5,014 | -0.55(-1.23%) |
Apr 20, 2022 | 44.28 | 44.81 | 44.28 | 44.70 | 1,895 | +0.49(+1.11%) |
Apr 19, 2022 | 43.69 | 44.27 | 43.68 | 44.21 | 2,969 | +0.78(+1.81%) |
Apr 18, 2022 | 43.52 | 43.61 | 43.32 | 43.43 | 3,108 | -0.12(-0.28%) |
Apr 14, 2022 | 43.92 | 43.92 | 43.55 | 43.55 | 7,877 | -0.28(-0.63%) |
Apr 13, 2022 | 43.54 | 43.86 | 43.44 | 43.83 | 8,393 | +0.41(+0.95%) |
Apr 12, 2022 | 44.01 | 44.01 | 43.29 | 43.41 | 4,148 | -0.09(-0.21%) |
Apr 11, 2022 | 43.80 | 43.99 | 43.51 | 43.51 | 3,234 | -0.41(-0.94%) |
Apr 08, 2022 | 43.88 | 44.16 | 43.81 | 43.92 | 3,750 | +0.02(+0.05%) |
Apr 07, 2022 | 43.66 | 44.02 | 43.48 | 43.90 | 6,509 | +0.27(+0.61%) |
Apr 06, 2022 | 43.50 | 43.69 | 43.42 | 43.63 | 4,437 | -0.14(-0.31%) |
Apr 05, 2022 | 44.04 | 44.13 | 43.73 | 43.76 | 4,371 | -0.46(-1.04%) |
Apr 04, 2022 | 44.13 | 44.24 | 44.06 | 44.22 | 3,365 | +0.04(+0.08%) |
Apr 01, 2022 | 44.27 | 44.27 | 43.98 | 44.19 | 3,763 | +0.07(+0.16%) |
Mar 31, 2022 | 44.80 | 44.86 | 44.12 | 44.12 | 2,802 | -0.60(-1.35%) |
Mar 30, 2022 | 45.02 | 45.12 | 44.69 | 44.72 | 16,059 | -0.45(-0.99%) |
Mar 29, 2022 | 44.86 | 45.21 | 44.83 | 45.17 | 8,178 | +0.69(+1.56%) |
Mar 28, 2022 | 44.25 | 44.47 | 44.22 | 44.47 | 2,325 | +0.06(+0.13%) |
Mar 25, 2022 | 44.13 | 44.42 | 44.09 | 44.42 | 13,389 | +0.30(+0.68%) |
Mar 24, 2022 | 43.81 | 44.12 | 43.81 | 44.12 | 6,715 | +0.51(+1.16%) |
Mar 23, 2022 | 44.17 | 44.17 | 43.61 | 43.61 | 6,312 | -0.66(-1.49%) |
Mar 22, 2022 | 44.40 | 44.40 | 44.17 | 44.27 | 5,403 | +0.27(+0.61%) |
Mar 21, 2022 | 44.08 | 44.24 | 43.80 | 44.00 | 14,368 | -0.14(-0.32%) |
Mar 18, 2022 | 43.58 | 44.14 | 43.56 | 44.14 | 4,409 | +0.51(+1.17%) |
Mar 17, 2022 | 43.36 | 43.63 | 43.20 | 43.63 | 3,139 | +0.43(+1.00%) |
Mar 16, 2022 | 43.01 | 43.20 | 42.51 | 43.20 | 4,669 | +0.75(+1.76%) |
Mar 15, 2022 | 42.17 | 42.45 | 42.05 | 42.45 | 2,249 | +0.72(+1.73%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.60 | 41.73 | 11,576 | -0.16(-0.39%) |
Mar 11, 2022 | 42.50 | 42.50 | 41.89 | 41.89 | 6,844 | -0.42(-0.99%) |
Mar 10, 2022 | 42.17 | 42.31 | 41.87 | 42.31 | 18,532 | -0.14(-0.33%) |
Mar 09, 2022 | 42.30 | 42.70 | 42.28 | 42.45 | 5,827 | +0.92(+2.21%) |
Mar 08, 2022 | 41.58 | 42.31 | 41.44 | 41.54 | 13,453 | -0.26(-0.62%) |
Mar 07, 2022 | 42.62 | 42.62 | 41.80 | 41.80 | 19,608 | -1.18(-2.74%) |
Mar 04, 2022 | 42.78 | 42.98 | 42.58 | 42.97 | 7,747 | -0.39(-0.90%) |
Mar 03, 2022 | 43.42 | 43.55 | 43.04 | 43.36 | 11,047 | +0.05(+0.11%) |
Mar 02, 2022 | 42.89 | 43.39 | 42.76 | 43.31 | 8,085 | +1.03(+2.43%) |