Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.67 | 42.78 | 42.12 | 42.50 | 210,461 | -0.29(-0.67%) |
May 27, 2022 | 42.37 | 42.79 | 42.37 | 42.79 | 226,102 | +0.52(+1.24%) |
May 26, 2022 | 41.99 | 42.50 | 41.99 | 42.27 | 88,821 | +0.51(+1.23%) |
May 25, 2022 | 41.63 | 41.89 | 41.44 | 41.75 | 94,594 | +0.08(+0.18%) |
May 24, 2022 | 40.98 | 41.72 | 40.98 | 41.68 | 385,629 | +0.53(+1.29%) |
May 23, 2022 | 40.66 | 41.26 | 40.61 | 41.15 | 342,338 | +0.85(+2.10%) |
May 20, 2022 | 40.49 | 40.49 | 39.66 | 40.30 | 430,568 | +0.00(+0.00%) |
May 19, 2022 | 40.74 | 40.74 | 40.02 | 40.30 | 511,271 | -0.65(-1.58%) |
May 18, 2022 | 43.22 | 43.25 | 40.84 | 40.95 | 231,204 | -2.72(-6.23%) |
May 17, 2022 | 43.95 | 43.95 | 43.31 | 43.66 | 232,786 | -0.36(-0.82%) |
May 16, 2022 | 43.93 | 44.24 | 43.73 | 44.03 | 414,448 | +0.12(+0.28%) |
May 13, 2022 | 43.46 | 43.95 | 43.25 | 43.90 | 148,005 | +0.72(+1.67%) |
May 12, 2022 | 43.12 | 43.46 | 42.74 | 43.18 | 228,291 | +0.05(+0.11%) |
May 11, 2022 | 43.45 | 43.89 | 43.11 | 43.13 | 265,802 | -0.28(-0.64%) |
May 10, 2022 | 43.97 | 44.05 | 43.16 | 43.41 | 265,465 | -0.31(-0.72%) |
May 09, 2022 | 43.46 | 44.06 | 43.28 | 43.72 | 322,859 | -0.02(-0.04%) |
May 06, 2022 | 43.66 | 44.02 | 43.36 | 43.74 | 168,142 | -0.05(-0.11%) |
May 05, 2022 | 44.56 | 44.56 | 43.47 | 43.79 | 173,063 | -0.91(-2.04%) |
May 04, 2022 | 43.87 | 44.77 | 43.69 | 44.70 | 238,952 | +0.85(+1.93%) |
May 03, 2022 | 43.79 | 44.19 | 43.55 | 43.85 | 264,000 | -0.08(-0.17%) |
May 02, 2022 | 44.59 | 44.73 | 43.26 | 43.93 | 404,082 | -0.48(-1.07%) |
Apr 29, 2022 | 45.39 | 45.39 | 44.35 | 44.41 | 408,704 | -1.18(-2.59%) |
Apr 28, 2022 | 45.08 | 45.66 | 44.84 | 45.59 | 131,623 | +0.62(+1.37%) |
Apr 27, 2022 | 44.90 | 45.43 | 44.82 | 44.97 | 158,409 | +0.15(+0.34%) |
Apr 26, 2022 | 45.48 | 45.68 | 44.80 | 44.82 | 230,544 | -0.77(-1.69%) |
Apr 25, 2022 | 45.37 | 45.66 | 44.73 | 45.59 | 172,114 | +0.20(+0.44%) |
Apr 22, 2022 | 46.23 | 46.25 | 45.32 | 45.39 | 379,174 | -0.72(-1.57%) |
Apr 21, 2022 | 46.41 | 46.62 | 46.08 | 46.11 | 211,101 | -0.10(-0.23%) |
Apr 20, 2022 | 45.74 | 46.32 | 45.74 | 46.21 | 234,325 | +0.63(+1.38%) |
Apr 19, 2022 | 44.94 | 45.64 | 44.85 | 45.59 | 129,326 | +0.69(+1.55%) |
Apr 18, 2022 | 45.25 | 45.29 | 44.74 | 44.89 | 147,421 | -0.36(-0.80%) |
Apr 14, 2022 | 45.35 | 45.57 | 45.23 | 45.25 | 126,384 | +0.01(+0.02%) |
Apr 13, 2022 | 44.96 | 45.31 | 44.93 | 45.24 | 209,532 | +0.33(+0.74%) |
Apr 12, 2022 | 45.07 | 45.26 | 44.79 | 44.91 | 125,227 | -0.04(-0.08%) |
Apr 11, 2022 | 45.12 | 45.31 | 44.87 | 44.95 | 377,433 | -0.15(-0.34%) |
Apr 08, 2022 | 45.03 | 45.24 | 44.88 | 45.10 | 144,077 | +0.20(+0.44%) |
Apr 07, 2022 | 44.53 | 44.98 | 44.42 | 44.90 | 131,121 | +0.49(+1.11%) |
Apr 06, 2022 | 43.92 | 44.44 | 43.74 | 44.41 | 235,885 | +0.47(+1.06%) |
Apr 05, 2022 | 43.91 | 44.39 | 43.84 | 43.94 | 115,349 | -0.04(-0.09%) |
Apr 04, 2022 | 44.02 | 44.02 | 43.49 | 43.98 | 102,629 | -0.12(-0.28%) |
Apr 01, 2022 | 43.72 | 44.12 | 43.56 | 44.10 | 167,539 | +0.50(+1.16%) |
Mar 31, 2022 | 43.69 | 43.85 | 43.52 | 43.60 | 70,261 | -0.10(-0.22%) |
Mar 30, 2022 | 43.59 | 43.70 | 43.41 | 43.69 | 133,189 | +0.00(+0.00%) |
Mar 29, 2022 | 43.56 | 43.71 | 43.31 | 43.69 | 381,487 | +0.45(+1.03%) |
Mar 28, 2022 | 43.10 | 43.26 | 42.87 | 43.25 | 183,159 | +0.14(+0.33%) |
Mar 25, 2022 | 42.90 | 43.15 | 42.81 | 43.10 | 86,348 | +0.35(+0.82%) |
Mar 24, 2022 | 42.60 | 42.78 | 42.50 | 42.75 | 122,610 | +0.26(+0.60%) |
Mar 23, 2022 | 42.85 | 42.96 | 42.47 | 42.50 | 201,142 | -0.34(-0.80%) |
Mar 22, 2022 | 42.79 | 42.92 | 42.54 | 42.84 | 482,276 | +0.28(+0.65%) |
Mar 21, 2022 | 42.55 | 42.95 | 42.34 | 42.56 | 183,807 | +0.01(+0.02%) |
Mar 18, 2022 | 42.37 | 42.56 | 42.15 | 42.55 | 244,023 | +0.20(+0.47%) |
Mar 17, 2022 | 42.00 | 42.45 | 42.00 | 42.35 | 205,939 | +0.26(+0.61%) |
Mar 16, 2022 | 42.08 | 42.18 | 41.49 | 42.10 | 148,177 | +0.21(+0.50%) |
Mar 15, 2022 | 41.35 | 41.97 | 41.35 | 41.89 | 128,155 | +0.84(+2.05%) |
Mar 14, 2022 | 41.05 | 41.46 | 40.89 | 41.05 | 476,236 | +0.19(+0.46%) |
Mar 11, 2022 | 41.61 | 41.73 | 40.86 | 40.86 | 104,935 | -0.54(-1.30%) |
Mar 10, 2022 | 41.45 | 40.99 | 41.40 | 333,023 | -0.33(-0.79%) | |
Mar 09, 2022 | 41.94 | 42.07 | 41.58 | 41.73 | 135,470 | +0.33(+0.80%) |
Mar 08, 2022 | 42.41 | 42.57 | 41.38 | 41.40 | 323,758 | -1.10(-2.58%) |
Mar 07, 2022 | 43.22 | 43.25 | 42.43 | 42.50 | 146,459 | -0.82(-1.90%) |
Mar 04, 2022 | 42.94 | 43.37 | 42.68 | 43.32 | 156,684 | +0.00(+0.00%) |
Mar 03, 2022 | 43.21 | 43.55 | 43.17 | 43.32 | 384,863 | +0.31(+0.73%) |
Mar 02, 2022 | 42.62 | 43.20 | 42.54 | 43.01 | 109,684 | +0.45(+1.07%) |