Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.70 | 42.73 | 42.60 | 42.69 | 478,510 | -0.22(-0.52%) |
May 27, 2022 | 42.95 | 43.01 | 42.87 | 42.91 | 155,100 | +0.08(+0.20%) |
May 26, 2022 | 42.81 | 42.98 | 42.77 | 42.83 | 138,553 | +0.05(+0.11%) |
May 25, 2022 | 42.78 | 42.83 | 42.71 | 42.78 | 245,288 | +0.20(+0.48%) |
May 24, 2022 | 42.45 | 42.67 | 42.45 | 42.58 | 210,792 | +0.30(+0.72%) |
May 23, 2022 | 42.39 | 42.42 | 42.22 | 42.27 | 180,138 | -0.17(-0.39%) |
May 20, 2022 | 42.31 | 42.46 | 42.31 | 42.44 | 200,427 | +0.18(+0.42%) |
May 19, 2022 | 42.40 | 42.45 | 42.27 | 42.27 | 339,700 | +0.11(+0.26%) |
May 18, 2022 | 42.02 | 42.21 | 42.02 | 42.15 | 590,761 | +0.09(+0.21%) |
May 17, 2022 | 42.09 | 42.18 | 42.00 | 42.06 | 198,492 | -0.25(-0.58%) |
May 16, 2022 | 42.24 | 42.44 | 42.23 | 42.31 | 885,712 | +0.08(+0.20%) |
May 13, 2022 | 42.27 | 42.28 | 42.14 | 42.23 | 159,875 | -0.15(-0.35%) |
May 12, 2022 | 42.45 | 42.47 | 42.27 | 42.38 | 217,907 | +0.16(+0.37%) |
May 11, 2022 | 41.84 | 42.35 | 41.84 | 42.22 | 1,838,626 | +0.17(+0.40%) |
May 10, 2022 | 42.08 | 42.26 | 42.00 | 42.05 | 386,788 | +0.15(+0.36%) |
May 09, 2022 | 41.67 | 41.95 | 41.67 | 41.90 | 917,029 | +0.15(+0.36%) |
May 06, 2022 | 41.73 | 41.88 | 41.69 | 41.75 | 307,875 | -0.17(-0.40%) |
May 05, 2022 | 42.02 | 42.05 | 41.75 | 41.92 | 1,081,003 | -0.40(-0.94%) |
May 04, 2022 | 42.01 | 42.37 | 41.99 | 42.32 | 273,956 | +0.29(+0.69%) |
May 03, 2022 | 42.14 | 42.20 | 42.03 | 42.03 | 250,762 | +0.00(+0.00%) |
May 02, 2022 | 42.11 | 42.11 | 41.97 | 42.03 | 139,942 | -0.27(-0.64%) |
Apr 29, 2022 | 42.31 | 42.48 | 42.29 | 42.30 | 353,741 | -0.30(-0.70%) |
Apr 28, 2022 | 42.48 | 42.64 | 42.43 | 42.60 | 204,341 | -0.04(-0.09%) |
Apr 27, 2022 | 42.74 | 42.81 | 42.60 | 42.64 | 506,991 | -0.15(-0.35%) |
Apr 26, 2022 | 42.80 | 42.81 | 42.66 | 42.79 | 151,677 | +0.24(+0.57%) |
Apr 25, 2022 | 42.51 | 42.73 | 42.48 | 42.54 | 340,062 | +0.20(+0.46%) |
Apr 22, 2022 | 42.34 | 42.44 | 42.28 | 42.35 | 182,034 | -0.10(-0.24%) |
Apr 21, 2022 | 42.65 | 42.65 | 42.34 | 42.45 | 1,311,441 | -0.20(-0.48%) |
Apr 20, 2022 | 42.55 | 42.68 | 42.53 | 42.66 | 129,819 | +0.22(+0.53%) |
Apr 19, 2022 | 42.53 | 42.64 | 42.43 | 42.43 | 105,228 | -0.31(-0.72%) |
Apr 18, 2022 | 42.91 | 42.97 | 42.74 | 42.74 | 104,095 | -0.19(-0.43%) |
Apr 14, 2022 | 43.17 | 43.22 | 42.83 | 42.92 | 112,436 | -0.27(-0.62%) |
Apr 13, 2022 | 43.20 | 43.33 | 43.13 | 43.19 | 163,324 | -0.01(-0.02%) |
Apr 12, 2022 | 43.19 | 43.29 | 43.12 | 43.20 | 630,188 | +0.14(+0.32%) |
Apr 11, 2022 | 43.18 | 43.18 | 43.03 | 43.06 | 175,235 | -0.24(-0.56%) |
Apr 08, 2022 | 43.40 | 43.46 | 43.27 | 43.30 | 797,754 | -0.31(-0.70%) |
Apr 07, 2022 | 43.63 | 43.72 | 43.57 | 43.61 | 270,601 | -0.22(-0.51%) |
Apr 06, 2022 | 43.68 | 43.88 | 43.66 | 43.83 | 217,008 | -0.17(-0.38%) |
Apr 05, 2022 | 44.29 | 44.30 | 43.99 | 44.00 | 145,607 | -0.45(-1.02%) |
Apr 04, 2022 | 44.38 | 44.46 | 44.27 | 44.46 | 130,931 | +0.07(+0.17%) |
Apr 01, 2022 | 44.17 | 44.41 | 44.14 | 44.38 | 100,660 | -0.04(-0.08%) |
Mar 31, 2022 | 44.46 | 44.53 | 44.40 | 44.42 | 93,734 | +0.00(+0.00%) |
Mar 30, 2022 | 44.23 | 44.43 | 44.23 | 44.42 | 124,931 | +0.16(+0.36%) |
Mar 29, 2022 | 44.12 | 44.28 | 44.10 | 44.26 | 129,617 | +0.28(+0.63%) |
Mar 28, 2022 | 43.94 | 44.05 | 43.90 | 43.98 | 281,351 | -0.03(-0.06%) |
Mar 25, 2022 | 44.14 | 44.17 | 43.96 | 44.01 | 147,329 | -0.31(-0.70%) |
Mar 24, 2022 | 44.27 | 44.39 | 44.26 | 44.32 | 86,079 | -0.12(-0.27%) |
Mar 23, 2022 | 44.27 | 44.47 | 44.23 | 44.44 | 145,157 | +0.15(+0.33%) |
Mar 22, 2022 | 44.27 | 44.35 | 44.24 | 44.29 | 1,134,455 | -0.21(-0.48%) |
Mar 21, 2022 | 44.65 | 44.70 | 44.46 | 44.50 | 153,773 | -0.36(-0.81%) |
Mar 18, 2022 | 44.75 | 44.88 | 44.75 | 44.87 | 120,697 | +0.16(+0.35%) |
Mar 17, 2022 | 44.66 | 44.82 | 44.64 | 44.71 | 187,608 | +0.16(+0.35%) |
Mar 16, 2022 | 44.48 | 44.70 | 44.32 | 44.55 | 127,889 | +0.06(+0.12%) |
Mar 15, 2022 | 44.61 | 44.61 | 44.34 | 44.50 | 233,783 | -0.01(-0.02%) |
Mar 14, 2022 | 44.65 | 44.66 | 44.50 | 44.50 | 221,413 | -0.44(-0.97%) |
Mar 11, 2022 | 44.91 | 44.97 | 44.76 | 44.94 | 483,935 | -0.01(-0.02%) |
Mar 10, 2022 | 45.04 | 45.06 | 44.90 | 44.95 | 115,121 | -0.31(-0.68%) |
Mar 09, 2022 | 45.13 | 45.31 | 45.11 | 45.26 | 150,917 | -0.02(-0.04%) |
Mar 08, 2022 | 45.25 | 45.31 | 45.21 | 45.27 | 124,848 | -0.23(-0.50%) |
Mar 07, 2022 | 45.61 | 45.67 | 45.46 | 45.50 | 123,244 | -0.20(-0.44%) |
Mar 04, 2022 | 45.72 | 45.83 | 45.67 | 45.70 | 98,861 | +0.17(+0.37%) |
Mar 03, 2022 | 45.48 | 45.59 | 45.44 | 45.53 | 107,081 | +0.07(+0.16%) |
Mar 02, 2022 | 45.85 | 45.86 | 45.45 | 45.46 | 870,331 | -0.54(-1.17%) |