Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.04 | 40.42 | 40.04 | 40.37 | 17,554 | +0.05(+0.11%) |
May 27, 2022 | 40.37 | 40.40 | 40.27 | 40.32 | 3,201 | -0.03(-0.07%) |
May 26, 2022 | 40.33 | 40.44 | 40.28 | 40.35 | 4,569 | +0.16(+0.40%) |
May 25, 2022 | 40.17 | 40.23 | 40.02 | 40.19 | 60,698 | +0.20(+0.49%) |
May 24, 2022 | 39.98 | 40.00 | 39.89 | 39.99 | 5,789 | -0.13(-0.32%) |
May 23, 2022 | 39.67 | 40.17 | 39.67 | 40.12 | 11,981 | +0.22(+0.55%) |
May 20, 2022 | 39.90 | 39.90 | 39.71 | 39.90 | 12,546 | +0.05(+0.13%) |
May 19, 2022 | 39.79 | 39.92 | 39.79 | 39.85 | 6,638 | +0.00(+0.00%) |
May 18, 2022 | 39.87 | 39.87 | 39.73 | 39.84 | 11,139 | -0.11(-0.27%) |
May 17, 2022 | 39.44 | 39.99 | 39.44 | 39.95 | 8,208 | +0.29(+0.74%) |
May 16, 2022 | 39.67 | 39.72 | 39.60 | 39.66 | 6,533 | -0.02(-0.04%) |
May 13, 2022 | 39.65 | 39.75 | 39.63 | 39.67 | 6,466 | -0.12(-0.29%) |
May 12, 2022 | 39.97 | 39.97 | 39.62 | 39.79 | 10,870 | -0.12(-0.29%) |
May 11, 2022 | 40.09 | 40.13 | 39.88 | 39.91 | 8,345 | -0.18(-0.44%) |
May 10, 2022 | 40.15 | 40.22 | 39.93 | 40.08 | 12,313 | +0.05(+0.13%) |
May 09, 2022 | 40.25 | 40.28 | 39.91 | 40.03 | 10,144 | -0.42(-1.04%) |
May 06, 2022 | 40.57 | 40.58 | 40.45 | 40.45 | 4,642 | -0.13(-0.32%) |
May 05, 2022 | 40.60 | 40.60 | 40.47 | 40.58 | 3,345 | -0.16(-0.40%) |
May 04, 2022 | 40.80 | 40.80 | 40.66 | 40.74 | 4,197 | +0.05(+0.13%) |
May 03, 2022 | 40.58 | 40.84 | 40.50 | 40.69 | 14,258 | +0.20(+0.49%) |
May 02, 2022 | 40.53 | 40.58 | 40.38 | 40.49 | 61,156 | -0.03(-0.08%) |
Apr 29, 2022 | 40.75 | 40.77 | 40.52 | 40.52 | 30,801 | -0.37(-0.91%) |
Apr 28, 2022 | 40.80 | 40.96 | 40.80 | 40.90 | 7,572 | +0.05(+0.13%) |
Apr 27, 2022 | 40.81 | 40.85 | 40.76 | 40.84 | 12,094 | +0.11(+0.27%) |
Apr 26, 2022 | 40.91 | 40.91 | 40.73 | 40.73 | 4,457 | -0.09(-0.22%) |
Apr 25, 2022 | 40.76 | 40.86 | 40.76 | 40.82 | 3,325 | -0.01(-0.02%) |
Apr 22, 2022 | 40.90 | 40.99 | 40.83 | 40.83 | 7,768 | -0.08(-0.19%) |
Apr 21, 2022 | 40.99 | 40.99 | 40.86 | 40.91 | 5,675 | -0.09(-0.22%) |
Apr 20, 2022 | 40.99 | 41.10 | 40.99 | 41.00 | 6,672 | +0.01(+0.01%) |
Apr 19, 2022 | 40.88 | 41.07 | 40.84 | 40.99 | 15,896 | +0.16(+0.39%) |
Apr 18, 2022 | 40.82 | 40.86 | 40.71 | 40.83 | 21,577 | -0.05(-0.12%) |
Apr 14, 2022 | 40.79 | 40.94 | 40.79 | 40.88 | 6,516 | +0.03(+0.08%) |
Apr 13, 2022 | 40.92 | 40.93 | 40.84 | 40.85 | 5,431 | +0.03(+0.07%) |
Apr 12, 2022 | 40.77 | 40.90 | 40.69 | 40.82 | 10,444 | -0.13(-0.31%) |
Apr 11, 2022 | 41.14 | 41.14 | 40.92 | 40.95 | 10,539 | -0.14(-0.34%) |
Apr 08, 2022 | 41.08 | 41.18 | 41.06 | 41.09 | 10,108 | -0.05(-0.12%) |
Apr 07, 2022 | 41.03 | 41.18 | 40.96 | 41.14 | 9,207 | +0.08(+0.20%) |
Apr 06, 2022 | 41.02 | 41.16 | 40.81 | 41.06 | 11,229 | +0.11(+0.27%) |
Apr 05, 2022 | 40.87 | 40.95 | 40.73 | 40.95 | 16,864 | +0.07(+0.16%) |
Apr 04, 2022 | 40.81 | 40.92 | 40.73 | 40.88 | 5,823 | +0.08(+0.20%) |
Apr 01, 2022 | 40.88 | 40.88 | 40.75 | 40.80 | 3,271 | +0.05(+0.12%) |
Mar 31, 2022 | 40.83 | 40.86 | 40.68 | 40.75 | 4,129 | +0.03(+0.06%) |
Mar 30, 2022 | 40.60 | 40.80 | 40.60 | 40.73 | 11,769 | -0.05(-0.11%) |
Mar 29, 2022 | 40.82 | 40.83 | 40.67 | 40.77 | 5,439 | +0.11(+0.28%) |
Mar 28, 2022 | 40.47 | 40.72 | 40.47 | 40.66 | 3,437 | -0.00(-0.01%) |
Mar 25, 2022 | 40.58 | 40.73 | 40.56 | 40.66 | 5,881 | +0.02(+0.06%) |
Mar 24, 2022 | 40.27 | 40.72 | 40.27 | 40.64 | 4,968 | +0.07(+0.16%) |
Mar 23, 2022 | 40.52 | 40.59 | 40.50 | 40.57 | 8,324 | -0.01(-0.01%) |
Mar 22, 2022 | 40.60 | 40.73 | 40.49 | 40.58 | 18,251 | +0.07(+0.18%) |
Mar 21, 2022 | 40.47 | 40.62 | 40.44 | 40.50 | 5,663 | -0.06(-0.15%) |
Mar 18, 2022 | 40.50 | 40.63 | 40.50 | 40.56 | 5,634 | -0.01(-0.02%) |
Mar 17, 2022 | 40.32 | 40.65 | 40.32 | 40.57 | 7,918 | -0.07(-0.16%) |
Mar 16, 2022 | 40.61 | 40.68 | 40.54 | 40.64 | 36,628 | +0.13(+0.32%) |
Mar 15, 2022 | 40.46 | 40.56 | 40.45 | 40.51 | 6,264 | -0.04(-0.11%) |
Mar 14, 2022 | 40.51 | 40.56 | 40.51 | 40.55 | 4,313 | -0.00(-0.00%) |
Mar 11, 2022 | 40.61 | 40.61 | 40.50 | 40.55 | 3,113 | -0.03(-0.06%) |
Mar 10, 2022 | 40.58 | 40.60 | 40.53 | 40.58 | 5,430 | -0.06(-0.14%) |
Mar 09, 2022 | 40.56 | 40.71 | 40.56 | 40.63 | 6,073 | +0.13(+0.31%) |
Mar 08, 2022 | 40.31 | 40.61 | 40.31 | 40.51 | 11,505 | +0.12(+0.29%) |
Mar 07, 2022 | 40.60 | 40.60 | 40.33 | 40.39 | 8,497 | -0.16(-0.39%) |
Mar 04, 2022 | 40.50 | 40.59 | 40.50 | 40.55 | 7,044 | -0.12(-0.29%) |
Mar 03, 2022 | 40.74 | 40.81 | 40.67 | 40.67 | 8,482 | +0.00(+0.00%) |
Mar 02, 2022 | 40.75 | 40.75 | 40.64 | 40.67 | 11,312 | +0.06(+0.15%) |