Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.01 | 44.01 | 43.59 | 43.68 | 55,371 | -0.33(-0.75%) |
May 27, 2022 | 43.64 | 44.09 | 43.64 | 44.01 | 34,736 | +0.38(+0.88%) |
May 26, 2022 | 43.13 | 43.63 | 43.12 | 43.62 | 91,003 | +0.69(+1.61%) |
May 25, 2022 | 42.44 | 43.04 | 42.44 | 42.93 | 23,953 | +0.51(+1.20%) |
May 24, 2022 | 42.06 | 42.44 | 42.06 | 42.42 | 17,859 | +0.29(+0.69%) |
May 23, 2022 | 42.15 | 42.23 | 42.10 | 42.13 | 29,669 | -0.02(-0.04%) |
May 20, 2022 | 42.24 | 42.25 | 41.95 | 42.15 | 22,123 | +0.00(+0.00%) |
May 19, 2022 | 41.74 | 42.15 | 41.74 | 42.15 | 29,121 | +0.42(+1.00%) |
May 18, 2022 | 42.00 | 42.01 | 41.74 | 41.74 | 38,498 | -0.44(-1.05%) |
May 17, 2022 | 42.31 | 42.31 | 42.09 | 42.18 | 22,365 | -0.05(-0.13%) |
May 16, 2022 | 42.17 | 42.30 | 42.15 | 42.23 | 30,123 | +0.05(+0.13%) |
May 13, 2022 | 42.32 | 42.50 | 42.11 | 42.18 | 33,863 | +0.00(+0.00%) |
May 12, 2022 | 42.13 | 42.27 | 42.06 | 42.18 | 29,846 | -0.09(-0.21%) |
May 11, 2022 | 42.36 | 42.58 | 42.27 | 42.27 | 23,344 | -0.16(-0.38%) |
May 10, 2022 | 42.60 | 42.60 | 42.29 | 42.42 | 35,151 | +0.20(+0.48%) |
May 09, 2022 | 42.41 | 42.45 | 42.22 | 42.22 | 34,061 | -0.39(-0.91%) |
May 06, 2022 | 42.80 | 42.84 | 42.61 | 42.61 | 21,418 | -0.19(-0.45%) |
May 05, 2022 | 43.36 | 43.38 | 42.82 | 42.81 | 29,024 | -0.88(-2.00%) |
May 04, 2022 | 43.23 | 43.77 | 43.08 | 43.68 | 51,281 | +0.45(+1.04%) |
May 03, 2022 | 43.09 | 43.28 | 43.08 | 43.23 | 32,422 | +0.29(+0.68%) |
May 02, 2022 | 42.88 | 43.02 | 42.81 | 42.94 | 38,468 | -0.08(-0.18%) |
Apr 29, 2022 | 43.37 | 43.48 | 43.02 | 43.02 | 52,425 | -0.47(-1.08%) |
Apr 28, 2022 | 43.38 | 43.60 | 43.25 | 43.49 | 35,748 | +0.16(+0.37%) |
Apr 27, 2022 | 43.33 | 43.64 | 43.33 | 43.33 | 30,725 | -0.28(-0.64%) |
Apr 26, 2022 | 43.81 | 43.81 | 43.60 | 43.60 | 27,922 | -0.20(-0.46%) |
Apr 25, 2022 | 43.57 | 43.81 | 43.51 | 43.81 | 67,391 | +0.24(+0.55%) |
Apr 22, 2022 | 43.99 | 43.99 | 43.48 | 43.57 | 31,009 | -0.16(-0.36%) |
Apr 21, 2022 | 44.05 | 44.14 | 43.73 | 43.73 | 25,851 | -0.26(-0.60%) |
Apr 20, 2022 | 44.08 | 44.11 | 43.94 | 43.99 | 33,074 | +0.08(+0.18%) |
Apr 19, 2022 | 43.94 | 43.95 | 43.78 | 43.91 | 43,801 | -0.05(-0.12%) |
Apr 18, 2022 | 43.99 | 44.02 | 43.83 | 43.97 | 54,305 | -0.01(-0.02%) |
Apr 14, 2022 | 44.29 | 44.29 | 43.86 | 43.97 | 25,179 | -0.22(-0.50%) |
Apr 13, 2022 | 44.15 | 44.27 | 44.13 | 44.20 | 71,183 | +0.13(+0.28%) |
Apr 12, 2022 | 44.01 | 44.30 | 43.95 | 44.07 | 69,538 | +0.38(+0.87%) |
Apr 11, 2022 | 44.04 | 44.12 | 43.68 | 43.69 | 73,233 | -0.41(-0.94%) |
Apr 08, 2022 | 44.10 | 44.25 | 44.10 | 44.11 | 30,807 | -0.19(-0.44%) |
Apr 07, 2022 | 44.40 | 44.40 | 44.30 | 44.30 | 17,271 | -0.10(-0.22%) |
Apr 06, 2022 | 44.80 | 44.80 | 44.31 | 44.40 | 26,992 | -0.33(-0.73%) |
Apr 05, 2022 | 45.18 | 45.23 | 44.72 | 44.72 | 122,096 | -0.51(-1.13%) |
Apr 04, 2022 | 44.99 | 45.23 | 44.93 | 45.23 | 27,898 | +0.27(+0.61%) |
Apr 01, 2022 | 45.00 | 45.00 | 44.75 | 44.96 | 34,261 | +0.04(+0.10%) |
Mar 31, 2022 | 45.17 | 45.17 | 44.92 | 44.92 | 42,547 | -0.06(-0.14%) |
Mar 30, 2022 | 45.12 | 45.12 | 44.97 | 44.98 | 33,143 | -0.12(-0.27%) |
Mar 29, 2022 | 44.82 | 45.23 | 44.67 | 45.10 | 46,222 | +0.58(+1.29%) |
Mar 28, 2022 | 44.34 | 44.60 | 44.34 | 44.53 | 38,664 | +0.11(+0.26%) |
Mar 25, 2022 | 44.75 | 44.75 | 44.35 | 44.41 | 38,296 | -0.18(-0.41%) |
Mar 24, 2022 | 44.65 | 44.69 | 44.53 | 44.60 | 25,654 | -0.05(-0.12%) |
Mar 23, 2022 | 44.68 | 44.78 | 44.65 | 44.65 | 22,879 | -0.15(-0.33%) |
Mar 22, 2022 | 44.66 | 44.80 | 44.57 | 44.80 | 51,215 | +0.20(+0.45%) |
Mar 21, 2022 | 44.99 | 45.04 | 44.55 | 44.60 | 48,787 | -0.51(-1.13%) |
Mar 18, 2022 | 44.93 | 45.11 | 44.83 | 45.10 | 34,661 | +0.14(+0.31%) |
Mar 17, 2022 | 44.66 | 44.99 | 44.66 | 44.96 | 38,920 | +0.25(+0.57%) |
Mar 16, 2022 | 44.15 | 44.71 | 44.15 | 44.71 | 57,035 | +0.62(+1.41%) |
Mar 15, 2022 | 43.74 | 44.29 | 43.74 | 44.09 | 32,582 | +0.31(+0.70%) |
Mar 14, 2022 | 44.18 | 44.25 | 43.66 | 43.78 | 52,902 | -0.47(-1.07%) |
Mar 11, 2022 | 44.67 | 44.69 | 44.25 | 44.25 | 21,551 | -0.33(-0.75%) |
Mar 10, 2022 | 44.79 | 44.85 | 44.57 | 44.59 | 31,477 | -0.33(-0.74%) |
Mar 09, 2022 | 44.84 | 45.03 | 44.81 | 44.92 | 29,471 | +0.30(+0.67%) |
Mar 08, 2022 | 44.82 | 44.94 | 44.62 | 44.62 | 62,715 | -0.13(-0.29%) |
Mar 07, 2022 | 45.03 | 45.17 | 44.72 | 44.75 | 47,894 | -0.45(-0.99%) |
Mar 04, 2022 | 45.45 | 45.45 | 45.18 | 45.20 | 21,685 | -0.29(-0.64%) |
Mar 03, 2022 | 45.71 | 45.71 | 45.49 | 45.49 | 34,566 | -0.13(-0.28%) |
Mar 02, 2022 | 45.45 | 45.63 | 45.40 | 45.62 | 33,125 | +0.22(+0.48%) |