Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.28 | 42.34 | 42.21 | 42.27 | 58,655 | -0.31(-0.73%) |
May 27, 2022 | 42.52 | 42.61 | 42.49 | 42.59 | 36,185 | +0.17(+0.41%) |
May 26, 2022 | 42.40 | 42.49 | 42.34 | 42.41 | 36,197 | +0.16(+0.37%) |
May 25, 2022 | 42.21 | 42.30 | 42.16 | 42.26 | 33,980 | +0.21(+0.50%) |
May 24, 2022 | 41.79 | 42.09 | 41.79 | 42.04 | 23,650 | +0.35(+0.84%) |
May 23, 2022 | 41.71 | 41.80 | 41.66 | 41.69 | 28,416 | -0.13(-0.31%) |
May 20, 2022 | 41.75 | 41.83 | 41.72 | 41.82 | 33,972 | +0.14(+0.33%) |
May 19, 2022 | 41.78 | 41.91 | 41.68 | 41.68 | 50,775 | +0.08(+0.20%) |
May 18, 2022 | 41.46 | 41.60 | 41.46 | 41.60 | 66,989 | +0.06(+0.16%) |
May 17, 2022 | 41.69 | 41.69 | 41.47 | 41.54 | 38,923 | -0.21(-0.51%) |
May 16, 2022 | 41.71 | 41.83 | 41.71 | 41.75 | 252,724 | +0.07(+0.18%) |
May 13, 2022 | 41.79 | 41.79 | 41.57 | 41.68 | 71,577 | -0.10(-0.24%) |
May 12, 2022 | 41.82 | 41.91 | 41.77 | 41.78 | 74,379 | +0.06(+0.13%) |
May 11, 2022 | 41.55 | 41.77 | 41.55 | 41.72 | 26,795 | +0.09(+0.22%) |
May 10, 2022 | 41.73 | 41.74 | 41.60 | 41.63 | 38,620 | +0.11(+0.27%) |
May 09, 2022 | 41.33 | 41.52 | 41.23 | 41.52 | 75,137 | +0.15(+0.36%) |
May 06, 2022 | 41.36 | 41.52 | 41.33 | 41.37 | 137,560 | -0.27(-0.64%) |
May 05, 2022 | 41.79 | 41.79 | 41.42 | 41.64 | 18,805 | -0.45(-1.07%) |
May 04, 2022 | 41.72 | 42.15 | 41.52 | 42.09 | 244,896 | +0.36(+0.86%) |
May 03, 2022 | 41.89 | 41.91 | 41.68 | 41.73 | 49,333 | +0.12(+0.29%) |
May 02, 2022 | 41.64 | 41.65 | 41.52 | 41.61 | 56,291 | -0.14(-0.34%) |
Apr 29, 2022 | 41.72 | 41.90 | 41.72 | 41.75 | 36,986 | -0.23(-0.55%) |
Apr 28, 2022 | 41.94 | 42.04 | 41.84 | 41.98 | 77,688 | -0.04(-0.09%) |
Apr 27, 2022 | 42.35 | 42.35 | 41.99 | 42.02 | 446,546 | -0.28(-0.65%) |
Apr 26, 2022 | 42.45 | 42.45 | 42.22 | 42.29 | 60,275 | +0.05(+0.11%) |
Apr 25, 2022 | 42.25 | 42.32 | 42.12 | 42.25 | 45,707 | +0.33(+0.79%) |
Apr 22, 2022 | 41.83 | 41.94 | 41.83 | 41.92 | 20,516 | -0.03(-0.07%) |
Apr 21, 2022 | 42.24 | 42.24 | 41.85 | 41.94 | 92,247 | -0.36(-0.85%) |
Apr 20, 2022 | 42.28 | 42.37 | 42.27 | 42.30 | 31,281 | +0.25(+0.59%) |
Apr 19, 2022 | 42.18 | 42.21 | 42.02 | 42.05 | 55,712 | -0.26(-0.61%) |
Apr 18, 2022 | 42.47 | 42.49 | 42.31 | 42.31 | 51,376 | -0.24(-0.56%) |
Apr 14, 2022 | 43.00 | 43.00 | 42.52 | 42.55 | 248,919 | -0.30(-0.71%) |
Apr 13, 2022 | 42.80 | 42.89 | 42.79 | 42.85 | 34,410 | +0.10(+0.24%) |
Apr 12, 2022 | 42.84 | 42.92 | 42.75 | 42.75 | 40,711 | +0.13(+0.30%) |
Apr 11, 2022 | 42.73 | 42.73 | 42.55 | 42.62 | 76,416 | -0.23(-0.53%) |
Apr 08, 2022 | 42.87 | 42.95 | 42.81 | 42.85 | 89,998 | -0.27(-0.63%) |
Apr 07, 2022 | 43.27 | 43.27 | 43.07 | 43.12 | 36,376 | -0.14(-0.32%) |
Apr 06, 2022 | 43.18 | 43.28 | 43.07 | 43.26 | 42,178 | -0.11(-0.25%) |
Apr 05, 2022 | 43.80 | 43.80 | 43.37 | 43.37 | 43,207 | -0.58(-1.32%) |
Apr 04, 2022 | 43.86 | 43.95 | 43.82 | 43.95 | 22,060 | +0.14(+0.31%) |
Apr 01, 2022 | 43.66 | 43.94 | 43.66 | 43.81 | 27,934 | -0.06(-0.14%) |
Mar 31, 2022 | 43.94 | 44.02 | 43.87 | 43.87 | 32,635 | -0.06(-0.15%) |
Mar 30, 2022 | 43.83 | 43.93 | 43.77 | 43.93 | 24,473 | +0.13(+0.29%) |
Mar 29, 2022 | 43.66 | 43.81 | 43.65 | 43.81 | 35,623 | +0.31(+0.72%) |
Mar 28, 2022 | 43.43 | 43.56 | 43.41 | 43.49 | 25,943 | +0.11(+0.25%) |
Mar 25, 2022 | 43.60 | 43.60 | 43.33 | 43.38 | 38,918 | -0.35(-0.80%) |
Mar 24, 2022 | 43.60 | 43.75 | 43.52 | 43.73 | 21,837 | +0.00(+0.00%) |
Mar 23, 2022 | 43.73 | 43.84 | 43.68 | 43.73 | 147,217 | +0.04(+0.08%) |
Mar 22, 2022 | 43.71 | 43.74 | 43.68 | 43.70 | 27,177 | -0.13(-0.29%) |
Mar 21, 2022 | 44.06 | 44.07 | 43.80 | 43.82 | 96,169 | -0.44(-0.99%) |
Mar 18, 2022 | 44.15 | 44.33 | 44.15 | 44.26 | 12,165 | +0.10(+0.22%) |
Mar 17, 2022 | 44.04 | 44.26 | 44.04 | 44.17 | 18,026 | +0.25(+0.57%) |
Mar 16, 2022 | 43.92 | 43.97 | 43.55 | 43.92 | 16,082 | +0.05(+0.10%) |
Mar 15, 2022 | 43.90 | 43.91 | 43.75 | 43.87 | 17,684 | +0.17(+0.40%) |
Mar 14, 2022 | 43.89 | 43.92 | 43.70 | 43.70 | 200,264 | -0.48(-1.08%) |
Mar 11, 2022 | 44.23 | 44.23 | 44.15 | 44.17 | 19,995 | -0.05(-0.12%) |
Mar 10, 2022 | 44.37 | 44.37 | 44.12 | 44.23 | 39,873 | -0.35(-0.78%) |
Mar 09, 2022 | 44.58 | 44.60 | 44.51 | 44.58 | 46,958 | -0.05(-0.10%) |
Mar 08, 2022 | 44.62 | 44.70 | 44.51 | 44.62 | 73,282 | -0.23(-0.51%) |
Mar 07, 2022 | 45.03 | 45.09 | 44.82 | 44.85 | 30,555 | -0.36(-0.80%) |
Mar 04, 2022 | 45.32 | 45.36 | 45.21 | 45.21 | 22,130 | +0.08(+0.17%) |
Mar 03, 2022 | 45.13 | 45.18 | 45.09 | 45.14 | 13,944 | +0.09(+0.21%) |
Mar 02, 2022 | 45.32 | 45.32 | 45.04 | 45.04 | 17,015 | -0.48(-1.06%) |