Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.63 | 43.69 | 43.46 | 43.46 | 15,355 | -0.29(-0.65%) |
May 27, 2022 | 43.71 | 43.80 | 43.57 | 43.75 | 27,459 | +0.30(+0.68%) |
May 26, 2022 | 43.03 | 43.49 | 43.03 | 43.45 | 26,043 | +0.43(+1.01%) |
May 25, 2022 | 42.81 | 43.21 | 42.78 | 43.02 | 11,863 | +0.02(+0.05%) |
May 24, 2022 | 42.80 | 43.12 | 42.67 | 43.00 | 18,400 | +0.12(+0.27%) |
May 23, 2022 | 42.59 | 42.94 | 42.54 | 42.88 | 22,647 | +0.75(+1.79%) |
May 20, 2022 | 42.24 | 42.25 | 41.61 | 42.13 | 36,332 | +0.37(+0.88%) |
May 19, 2022 | 41.39 | 41.99 | 41.39 | 41.76 | 27,523 | +0.38(+0.92%) |
May 18, 2022 | 41.89 | 41.98 | 41.32 | 41.38 | 37,476 | -0.80(-1.90%) |
May 17, 2022 | 42.09 | 42.26 | 41.94 | 42.18 | 32,053 | +0.77(+1.85%) |
May 16, 2022 | 41.28 | 41.67 | 41.19 | 41.42 | 18,621 | +0.04(+0.10%) |
May 13, 2022 | 41.02 | 41.37 | 41.02 | 41.37 | 10,461 | +0.90(+2.23%) |
May 12, 2022 | 40.48 | 40.82 | 40.20 | 40.47 | 62,834 | -0.18(-0.45%) |
May 11, 2022 | 41.30 | 41.43 | 40.64 | 40.65 | 8,232 | -0.34(-0.83%) |
May 10, 2022 | 41.32 | 41.32 | 40.70 | 40.99 | 34,287 | +0.24(+0.59%) |
May 09, 2022 | 41.15 | 41.15 | 40.68 | 40.75 | 12,396 | -1.08(-2.59%) |
May 06, 2022 | 41.68 | 42.07 | 41.54 | 41.84 | 28,560 | -0.20(-0.48%) |
May 05, 2022 | 42.78 | 42.78 | 41.83 | 42.04 | 23,980 | -1.47(-3.38%) |
May 04, 2022 | 42.70 | 43.58 | 42.42 | 43.51 | 308,209 | +0.78(+1.83%) |
May 03, 2022 | 42.64 | 42.85 | 42.60 | 42.73 | 19,208 | +0.32(+0.76%) |
May 02, 2022 | 42.26 | 42.40 | 41.93 | 42.40 | 28,203 | +0.04(+0.09%) |
Apr 29, 2022 | 42.94 | 43.20 | 42.37 | 42.37 | 17,881 | -0.51(-1.18%) |
Apr 28, 2022 | 42.43 | 42.94 | 42.24 | 42.87 | 59,876 | +0.48(+1.13%) |
Apr 27, 2022 | 42.35 | 42.55 | 42.15 | 42.39 | 52,824 | +0.32(+0.75%) |
Apr 26, 2022 | 42.76 | 42.76 | 42.07 | 42.08 | 15,263 | -1.04(-2.42%) |
Apr 25, 2022 | 43.01 | 43.19 | 42.64 | 43.12 | 18,520 | -0.26(-0.61%) |
Apr 22, 2022 | 43.97 | 43.99 | 43.39 | 43.39 | 24,896 | -0.64(-1.46%) |
Apr 21, 2022 | 44.85 | 44.85 | 44.02 | 44.03 | 16,757 | -0.68(-1.53%) |
Apr 20, 2022 | 44.72 | 44.80 | 44.61 | 44.71 | 35,674 | +0.27(+0.60%) |
Apr 19, 2022 | 44.14 | 44.50 | 44.14 | 44.44 | 39,381 | -0.05(-0.10%) |
Apr 18, 2022 | 44.54 | 44.72 | 44.37 | 44.49 | 21,414 | -0.10(-0.22%) |
Apr 14, 2022 | 44.69 | 44.72 | 44.53 | 44.58 | 17,626 | -0.14(-0.32%) |
Apr 13, 2022 | 44.42 | 44.74 | 44.38 | 44.73 | 10,440 | +0.42(+0.94%) |
Apr 12, 2022 | 44.60 | 44.67 | 44.18 | 44.31 | 18,718 | -0.20(-0.46%) |
Apr 11, 2022 | 44.75 | 44.75 | 44.47 | 44.51 | 19,928 | -0.27(-0.60%) |
Apr 08, 2022 | 44.90 | 44.90 | 44.78 | 44.78 | 2,894 | +0.14(+0.31%) |
Apr 07, 2022 | 44.57 | 44.74 | 44.33 | 44.64 | 5,481 | +0.14(+0.31%) |
Apr 06, 2022 | 44.51 | 44.69 | 44.39 | 44.50 | 36,897 | -0.30(-0.66%) |
Apr 05, 2022 | 45.16 | 45.22 | 44.72 | 44.80 | 23,733 | -0.56(-1.24%) |
Apr 04, 2022 | 45.19 | 45.37 | 45.13 | 45.36 | 11,425 | +0.01(+0.03%) |
Apr 01, 2022 | 45.25 | 45.35 | 45.04 | 45.35 | 18,572 | +0.52(+1.16%) |
Mar 31, 2022 | 45.34 | 45.34 | 44.83 | 44.83 | 11,199 | -0.53(-1.17%) |
Mar 30, 2022 | 45.37 | 45.49 | 45.28 | 45.36 | 30,808 | -0.01(-0.02%) |
Mar 29, 2022 | 45.45 | 45.45 | 45.07 | 45.37 | 54,423 | +0.61(+1.36%) |
Mar 28, 2022 | 44.56 | 44.76 | 44.39 | 44.76 | 15,710 | -0.05(-0.10%) |
Mar 25, 2022 | 44.60 | 44.81 | 44.50 | 44.81 | 15,854 | +0.14(+0.31%) |
Mar 24, 2022 | 44.39 | 44.67 | 44.39 | 44.67 | 11,942 | +0.42(+0.95%) |
Mar 23, 2022 | 44.19 | 44.40 | 44.15 | 44.25 | 46,251 | -0.42(-0.95%) |
Mar 22, 2022 | 44.71 | 44.73 | 44.53 | 44.67 | 40,964 | +0.38(+0.86%) |
Mar 21, 2022 | 44.40 | 44.48 | 44.12 | 44.30 | 23,964 | -0.10(-0.24%) |
Mar 18, 2022 | 43.83 | 44.42 | 43.83 | 44.40 | 16,556 | +0.45(+1.03%) |
Mar 17, 2022 | 43.55 | 44.22 | 43.50 | 43.95 | 25,296 | +0.35(+0.79%) |
Mar 16, 2022 | 43.26 | 43.75 | 42.80 | 43.60 | 90,645 | +0.99(+2.32%) |
Mar 15, 2022 | 42.42 | 42.67 | 42.32 | 42.61 | 14,266 | +0.37(+0.88%) |
Mar 14, 2022 | 42.42 | 42.69 | 42.16 | 42.24 | 12,566 | +0.30(+0.71%) |
Mar 11, 2022 | 42.61 | 42.61 | 41.92 | 41.94 | 11,941 | -0.32(-0.76%) |
Mar 10, 2022 | 42.09 | 42.44 | 42.06 | 42.26 | 31,881 | -0.44(-1.03%) |
Mar 09, 2022 | 42.18 | 42.99 | 42.18 | 42.70 | 37,253 | +1.45(+3.52%) |
Mar 08, 2022 | 41.31 | 41.93 | 40.87 | 41.25 | 51,921 | +0.26(+0.64%) |
Mar 07, 2022 | 41.79 | 41.79 | 40.70 | 40.99 | 23,556 | -1.04(-2.47%) |
Mar 04, 2022 | 42.04 | 42.05 | 41.70 | 42.03 | 28,938 | -1.17(-2.71%) |
Mar 03, 2022 | 43.71 | 43.71 | 43.04 | 43.20 | 14,241 | -0.66(-1.51%) |
Mar 02, 2022 | 43.54 | 43.87 | 43.50 | 43.86 | 23,273 | +0.66(+1.53%) |