Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.94 | 43.94 | 43.94 | 43.94 | 55 | -0.13(-0.30%) |
May 27, 2022 | 44.07 | 44.07 | 44.07 | 44.07 | 107 | +0.07(+0.15%) |
May 26, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 23 | +0.04(+0.08%) |
May 25, 2022 | 43.97 | 43.97 | 43.97 | 43.97 | 27 | +0.11(+0.25%) |
May 24, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 9 | +0.19(+0.43%) |
May 23, 2022 | 43.67 | 43.67 | 43.67 | 43.67 | 17 | -0.03(-0.06%) |
May 20, 2022 | 43.67 | 43.70 | 43.67 | 43.70 | 293 | +0.06(+0.13%) |
May 19, 2022 | 43.62 | 43.64 | 43.62 | 43.64 | 550 | +0.08(+0.19%) |
May 18, 2022 | 43.56 | 43.56 | 43.56 | 43.56 | 42 | -0.02(-0.05%) |
May 17, 2022 | 43.64 | 43.64 | 43.57 | 43.58 | 734 | -0.14(-0.32%) |
May 16, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 39 | +0.06(+0.14%) |
May 13, 2022 | 43.59 | 43.66 | 43.59 | 43.66 | 251 | -0.04(-0.09%) |
May 12, 2022 | 43.70 | 43.70 | 43.70 | 43.70 | 32 | +0.05(+0.12%) |
May 11, 2022 | 43.65 | 43.65 | 43.65 | 43.65 | 65 | +0.00(+0.00%) |
May 10, 2022 | 43.63 | 43.65 | 43.63 | 43.65 | 568 | +0.01(+0.03%) |
May 09, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 19 | +0.14(+0.33%) |
May 06, 2022 | 43.58 | 43.58 | 43.49 | 43.49 | 1,175 | -0.08(-0.18%) |
May 05, 2022 | 43.54 | 43.57 | 43.54 | 43.57 | 764 | -0.15(-0.35%) |
May 04, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 17 | +0.18(+0.42%) |
May 03, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 26 | +0.04(+0.09%) |
May 02, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 82 | -0.04(-0.09%) |
Apr 29, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 107 | -0.13(-0.30%) |
Apr 28, 2022 | 43.67 | 43.67 | 43.67 | 43.67 | 29 | -0.05(-0.10%) |
Apr 27, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 62 | -0.10(-0.22%) |
Apr 26, 2022 | 43.81 | 43.81 | 43.81 | 43.81 | 32 | +0.25(+0.58%) |
Apr 22, 2022 | 43.56 | 93 | +0.02(+0.04%) | |||
Apr 21, 2022 | 43.52 | 43.54 | 43.52 | 43.54 | 3,530 | -0.17(-0.40%) |
Apr 20, 2022 | 43.72 | 43.74 | 43.71 | 43.71 | 3,519 | +0.08(+0.17%) |
Apr 19, 2022 | 43.74 | 43.74 | 43.48 | 43.64 | 14,878 | -0.19(-0.43%) |
Apr 18, 2022 | 43.85 | 43.85 | 43.83 | 43.83 | 1,615 | -0.05(-0.12%) |
Apr 14, 2022 | 43.89 | 43.89 | 43.88 | 43.88 | 1,002 | -0.14(-0.33%) |
Apr 13, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 15 | +0.05(+0.12%) |
Apr 12, 2022 | 43.97 | 43.97 | 43.97 | 43.97 | 17 | +0.14(+0.33%) |
Apr 11, 2022 | 43.83 | 43.83 | 43.83 | 43.83 | 60 | -0.06(-0.13%) |
Apr 08, 2022 | 43.88 | 43.88 | 43.88 | 43.88 | 2,748 | -0.11(-0.24%) |
Apr 07, 2022 | 44.01 | 44.02 | 43.99 | 43.99 | 1,130 | +0.05(+0.10%) |
Apr 06, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 16 | -0.05(-0.12%) |
Apr 05, 2022 | 43.99 | 44.00 | 43.99 | 44.00 | 321 | -0.19(-0.43%) |
Apr 04, 2022 | 44.14 | 44.19 | 44.14 | 44.19 | 1,772 | +0.05(+0.11%) |
Apr 01, 2022 | 44.14 | 44.14 | 44.14 | 44.14 | 107 | -0.08(-0.18%) |
Mar 31, 2022 | 44.22 | 44.22 | 44.22 | 44.22 | 12 | +0.01(+0.03%) |
Mar 30, 2022 | 44.19 | 44.21 | 44.19 | 44.21 | 331 | +0.02(+0.05%) |
Mar 29, 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 24 | +0.15(+0.34%) |
Mar 28, 2022 | 44.03 | 44.03 | 44.03 | 44.03 | 9 | +0.01(+0.03%) |
Mar 25, 2022 | 44.00 | 44.02 | 43.99 | 44.02 | 339 | -0.17(-0.38%) |
Mar 24, 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 23 | -0.01(-0.02%) |
Mar 23, 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 34 | +0.01(+0.02%) |
Mar 22, 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 21 | +0.02(+0.05%) |
Mar 21, 2022 | 44.16 | 44.16 | 44.16 | 44.16 | 91 | -0.22(-0.49%) |
Mar 18, 2022 | 44.40 | 44.40 | 44.38 | 44.38 | 149 | +0.01(+0.01%) |
Mar 17, 2022 | 44.36 | 44.37 | 44.36 | 44.37 | 334 | +0.09(+0.19%) |
Mar 16, 2022 | 44.29 | 44.29 | 44.29 | 44.29 | 28 | +0.05(+0.12%) |
Mar 15, 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 38 | +0.08(+0.17%) |
Mar 14, 2022 | 44.20 | 44.20 | 44.16 | 44.16 | 524 | -0.22(-0.49%) |
Mar 11, 2022 | 44.39 | 44.39 | 44.38 | 44.38 | 739 | -0.06(-0.14%) |
Mar 10, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 47 | -0.13(-0.29%) |
Mar 09, 2022 | 44.55 | 44.57 | 44.55 | 44.57 | 564 | -0.00(-0.01%) |
Mar 08, 2022 | 44.74 | 44.74 | 44.57 | 44.57 | 1,282 | -0.15(-0.32%) |
Mar 07, 2022 | 44.72 | 44.72 | 44.72 | 44.72 | 161 | -0.20(-0.45%) |
Mar 04, 2022 | 44.92 | 44.92 | 44.92 | 44.92 | 107 | -0.01(-0.02%) |
Mar 03, 2022 | 44.93 | 44.93 | 44.93 | 44.93 | 33 | +0.01(+0.03%) |
Mar 02, 2022 | 44.92 | 44.92 | 44.92 | 44.92 | 25 | -0.25(-0.54%) |