Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.30 | 42.36 | 42.19 | 42.36 | 472 | +0.13(+0.30%) |
May 27, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 103 | +1.11(+2.71%) |
May 26, 2022 | 41.75 | 41.77 | 41.13 | 41.13 | 1,456 | -0.44(-1.05%) |
May 25, 2022 | 41.04 | 41.56 | 41.00 | 41.56 | 358 | +0.55(+1.35%) |
May 24, 2022 | 41.45 | 41.45 | 41.01 | 41.01 | 281 | -1.17(-2.78%) |
May 23, 2022 | 41.78 | 42.18 | 41.78 | 42.18 | 358 | +0.61(+1.46%) |
May 20, 2022 | 41.31 | 41.57 | 41.26 | 41.57 | 913 | +0.17(+0.42%) |
May 19, 2022 | 41.63 | 41.63 | 41.40 | 41.40 | 1,178 | -0.16(-0.39%) |
May 18, 2022 | 41.11 | 41.56 | 40.69 | 41.56 | 1,672 | -0.09(-0.21%) |
May 17, 2022 | 41.87 | 42.56 | 41.55 | 41.65 | 1,975 | +0.37(+0.89%) |
May 16, 2022 | 41.10 | 41.28 | 41.10 | 41.28 | 567 | +0.06(+0.14%) |
May 13, 2022 | 40.28 | 41.22 | 40.28 | 41.22 | 692 | +0.81(+2.01%) |
May 12, 2022 | 40.32 | 40.95 | 40.32 | 40.41 | 2,522 | -0.55(-1.34%) |
May 11, 2022 | 41.45 | 41.91 | 40.69 | 40.96 | 1,055 | -0.22(-0.53%) |
May 10, 2022 | 41.20 | 41.20 | 41.13 | 41.17 | 988 | -0.61(-1.45%) |
May 09, 2022 | 42.25 | 42.25 | 41.70 | 41.78 | 9,767 | -0.94(-2.21%) |
May 06, 2022 | 41.93 | 42.72 | 41.93 | 42.72 | 979 | +0.17(+0.40%) |
May 05, 2022 | 42.00 | 42.89 | 41.99 | 42.55 | 1,032 | -1.96(-4.41%) |
May 04, 2022 | 43.78 | 44.51 | 43.33 | 44.51 | 28,916 | +0.01(+0.02%) |
May 03, 2022 | 44.07 | 44.50 | 44.07 | 44.50 | 1,706 | +0.30(+0.68%) |
May 02, 2022 | 44.09 | 44.20 | 44.07 | 44.20 | 1,558 | -0.27(-0.61%) |
Apr 29, 2022 | 44.49 | 44.59 | 44.29 | 44.48 | 1,076 | +0.11(+0.24%) |
Apr 28, 2022 | 44.76 | 44.76 | 44.37 | 44.37 | 314 | -0.03(-0.07%) |
Apr 27, 2022 | 44.36 | 44.60 | 44.05 | 44.40 | 2,108 | +0.21(+0.48%) |
Apr 26, 2022 | 44.63 | 44.63 | 44.08 | 44.19 | 1,939 | -0.21(-0.47%) |
Apr 25, 2022 | 44.14 | 44.40 | 43.92 | 44.40 | 3,044 | -0.20(-0.45%) |
Apr 22, 2022 | 44.68 | 44.83 | 44.49 | 44.59 | 2,256 | -0.60(-1.32%) |
Apr 21, 2022 | 45.61 | 45.61 | 45.10 | 45.19 | 16,321 | -0.03(-0.06%) |
Apr 20, 2022 | 45.04 | 45.24 | 44.98 | 45.22 | 13,021 | +1.04(+2.34%) |
Apr 19, 2022 | 43.92 | 44.21 | 43.87 | 44.19 | 27,176 | -0.68(-1.51%) |
Apr 18, 2022 | 45.05 | 45.05 | 44.86 | 44.86 | 784 | +0.12(+0.26%) |
Apr 14, 2022 | 45.18 | 45.18 | 44.54 | 44.75 | 5,355 | +0.20(+0.46%) |
Apr 13, 2022 | 44.69 | 45.30 | 44.54 | 44.54 | 136,265 | -0.10(-0.22%) |
Apr 12, 2022 | 45.25 | 45.25 | 44.59 | 44.64 | 1,582 | -0.73(-1.61%) |
Apr 11, 2022 | 45.37 | 45.37 | 45.37 | 45.37 | 572 | -0.45(-0.99%) |
Apr 08, 2022 | 45.67 | 45.88 | 45.67 | 45.82 | 1,134 | +0.39(+0.86%) |
Apr 07, 2022 | 45.10 | 45.43 | 45.10 | 45.43 | 1,206 | +0.14(+0.31%) |
Apr 06, 2022 | 45.31 | 45.37 | 45.29 | 45.29 | 611 | -0.82(-1.78%) |
Apr 05, 2022 | 46.12 | 46.12 | 46.11 | 46.11 | 1,075 | -0.17(-0.38%) |
Apr 04, 2022 | 46.24 | 46.33 | 46.12 | 46.29 | 4,308 | +1.44(+3.21%) |
Apr 01, 2022 | 44.53 | 44.91 | 44.53 | 44.85 | 2,111 | +0.44(+0.99%) |
Mar 31, 2022 | 44.45 | 44.45 | 44.41 | 44.41 | 566 | -0.19(-0.43%) |
Mar 30, 2022 | 44.93 | 44.93 | 44.60 | 44.60 | 1,727 | -0.71(-1.56%) |
Mar 29, 2022 | 45.07 | 45.34 | 44.97 | 45.31 | 6,825 | +1.09(+2.48%) |
Mar 28, 2022 | 44.32 | 44.32 | 44.21 | 44.21 | 1,051 | +0.16(+0.36%) |
Mar 25, 2022 | 43.96 | 44.05 | 43.95 | 44.05 | 713 | +0.10(+0.22%) |
Mar 24, 2022 | 44.15 | 44.15 | 43.96 | 43.96 | 2,081 | +0.14(+0.32%) |
Mar 23, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 323 | -0.66(-1.48%) |
Mar 22, 2022 | 44.42 | 44.47 | 44.31 | 44.47 | 2,575 | +0.31(+0.70%) |
Mar 21, 2022 | 43.66 | 44.16 | 43.66 | 44.16 | 3,192 | +0.30(+0.69%) |
Mar 18, 2022 | 44.41 | 44.88 | 43.86 | 43.86 | 60,780 | -1.04(-2.31%) |
Mar 17, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 1,071 | +0.78(+1.77%) |
Mar 16, 2022 | 44.12 | 44.12 | 44.12 | 44.12 | 767 | +0.81(+1.87%) |
Mar 15, 2022 | 43.31 | 43.31 | 43.31 | 43.31 | 1,359 | +0.52(+1.22%) |
Mar 14, 2022 | 43.23 | 43.23 | 42.78 | 42.78 | 758 | +0.63(+1.50%) |
Mar 11, 2022 | 42.65 | 42.71 | 42.15 | 42.15 | 1,573 | -0.61(-1.43%) |
Mar 10, 2022 | 42.97 | 42.97 | 42.29 | 42.77 | 4,196 | -0.14(-0.33%) |
Mar 09, 2022 | 42.20 | 42.95 | 42.20 | 42.91 | 2,830 | +2.00(+4.88%) |
Mar 08, 2022 | 40.76 | 41.39 | 40.50 | 40.91 | 7,130 | +0.32(+0.79%) |
Mar 07, 2022 | 41.01 | 41.01 | 40.58 | 40.59 | 674 | -0.83(-2.01%) |
Mar 04, 2022 | 41.40 | 41.42 | 41.40 | 41.42 | 660 | -1.19(-2.79%) |
Mar 03, 2022 | 43.37 | 43.41 | 42.50 | 42.61 | 2,317 | -0.82(-1.90%) |
Mar 02, 2022 | 43.01 | 43.43 | 42.81 | 43.43 | 1,268 | +0.68(+1.59%) |