Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.49 | 42.52 | 42.44 | 42.46 | 3,968 | -0.34(-0.80%) |
May 27, 2022 | 42.83 | 42.83 | 42.60 | 42.80 | 2,345,135 | +0.24(+0.57%) |
May 26, 2022 | 42.14 | 42.56 | 42.14 | 42.56 | 2,367,318 | +0.48(+1.14%) |
May 25, 2022 | 41.68 | 42.08 | 41.68 | 42.08 | 5,873 | +0.54(+1.31%) |
May 24, 2022 | 41.27 | 41.56 | 41.27 | 41.53 | 7,928 | +0.25(+0.60%) |
May 23, 2022 | 41.25 | 41.30 | 41.25 | 41.29 | 102,596 | +0.08(+0.20%) |
May 20, 2022 | 41.28 | 41.28 | 41.08 | 41.20 | 4,361,120 | +0.02(+0.04%) |
May 19, 2022 | 41.05 | 41.21 | 41.04 | 41.19 | 2,949 | +0.30(+0.73%) |
May 18, 2022 | 40.90 | 40.91 | 40.85 | 40.89 | 1,050 | -0.18(-0.44%) |
May 17, 2022 | 41.10 | 41.11 | 41.04 | 41.07 | 2,034 | -0.05(-0.12%) |
May 16, 2022 | 41.17 | 41.18 | 41.11 | 41.12 | 8,130 | -0.00(-0.01%) |
May 13, 2022 | 41.17 | 41.25 | 40.96 | 41.12 | 9,047 | +0.03(+0.07%) |
May 12, 2022 | 41.05 | 41.11 | 40.94 | 41.09 | 13,768 | +0.03(+0.08%) |
May 11, 2022 | 41.09 | 41.26 | 41.06 | 41.06 | 8,931 | -0.09(-0.21%) |
May 10, 2022 | 41.23 | 41.23 | 41.02 | 41.15 | 654,700 | +0.21(+0.50%) |
May 09, 2022 | 41.00 | 41.09 | 40.94 | 40.94 | 18,509 | -0.31(-0.76%) |
May 06, 2022 | 41.20 | 41.34 | 41.14 | 41.26 | 3,644 | -0.12(-0.28%) |
May 05, 2022 | 41.33 | 41.41 | 41.33 | 41.37 | 2,325 | -0.64(-1.52%) |
May 04, 2022 | 41.60 | 42.01 | 41.52 | 42.01 | 2,948 | +0.39(+0.94%) |
May 03, 2022 | 41.47 | 41.67 | 41.47 | 41.62 | 3,626 | +0.25(+0.60%) |
May 02, 2022 | 41.33 | 41.41 | 41.25 | 41.37 | 6,801 | -0.04(-0.10%) |
Apr 29, 2022 | 41.56 | 41.61 | 41.41 | 41.41 | 3,898 | -0.40(-0.97%) |
Apr 28, 2022 | 41.67 | 41.86 | 41.61 | 41.81 | 2,737 | +0.18(+0.43%) |
Apr 27, 2022 | 41.87 | 41.87 | 41.63 | 41.63 | 2,161 | -0.17(-0.41%) |
Apr 26, 2022 | 41.84 | 41.87 | 41.80 | 41.80 | 3,315 | -0.13(-0.31%) |
Apr 25, 2022 | 41.75 | 41.94 | 41.75 | 41.94 | 15,711 | +0.24(+0.58%) |
Apr 22, 2022 | 41.77 | 41.77 | 41.56 | 41.70 | 2,196 | -0.18(-0.44%) |
Apr 21, 2022 | 42.15 | 42.15 | 41.86 | 41.88 | 4,005 | -0.24(-0.57%) |
Apr 20, 2022 | 42.10 | 42.15 | 42.07 | 42.12 | 2,296 | +0.11(+0.25%) |
Apr 19, 2022 | 41.96 | 42.04 | 41.96 | 42.01 | 5,046 | -0.04(-0.09%) |
Apr 18, 2022 | 42.07 | 42.13 | 42.01 | 42.05 | 7,032 | -0.05(-0.13%) |
Apr 14, 2022 | 42.32 | 42.32 | 42.00 | 42.10 | 48,172 | -0.21(-0.51%) |
Apr 13, 2022 | 42.19 | 42.32 | 42.19 | 42.32 | 10,638 | +0.20(+0.48%) |
Apr 12, 2022 | 42.19 | 42.24 | 41.98 | 42.11 | 272,974 | +0.30(+0.72%) |
Apr 11, 2022 | 41.94 | 41.98 | 41.81 | 41.81 | 4,032 | -0.26(-0.62%) |
Apr 08, 2022 | 42.18 | 42.20 | 42.07 | 42.07 | 4,339 | -0.24(-0.56%) |
Apr 07, 2022 | 42.40 | 42.44 | 42.31 | 42.31 | 3,216 | -0.08(-0.18%) |
Apr 06, 2022 | 42.38 | 42.44 | 42.38 | 42.39 | 6,229 | -0.28(-0.65%) |
Apr 05, 2022 | 43.00 | 43.00 | 42.66 | 42.66 | 2,685 | -0.47(-1.08%) |
Apr 04, 2022 | 42.90 | 43.13 | 42.89 | 43.13 | 170,906 | +0.24(+0.56%) |
Apr 01, 2022 | 42.80 | 42.89 | 42.79 | 42.89 | 16,817 | -0.03(-0.07%) |
Mar 31, 2022 | 43.06 | 43.06 | 42.91 | 42.92 | 7,025 | -0.10(-0.23%) |
Mar 30, 2022 | 43.04 | 43.19 | 42.99 | 43.02 | 289,699 | -0.06(-0.15%) |
Mar 29, 2022 | 42.85 | 43.09 | 42.85 | 43.09 | 3,102 | +0.40(+0.93%) |
Mar 28, 2022 | 42.52 | 42.69 | 42.50 | 42.69 | 906 | +0.18(+0.43%) |
Mar 25, 2022 | 42.74 | 42.74 | 42.49 | 42.51 | 12,926 | -0.22(-0.52%) |
Mar 24, 2022 | 42.63 | 42.73 | 42.61 | 42.73 | 4,569 | +0.03(+0.07%) |
Mar 23, 2022 | 42.68 | 42.76 | 42.67 | 42.70 | 3,544 | -0.10(-0.23%) |
Mar 22, 2022 | 42.59 | 42.79 | 42.59 | 42.79 | 2,943 | +0.12(+0.29%) |
Mar 21, 2022 | 42.95 | 42.95 | 42.67 | 42.67 | 2,857 | -0.40(-0.94%) |
Mar 18, 2022 | 42.86 | 43.07 | 42.85 | 43.07 | 11,784 | +0.13(+0.30%) |
Mar 17, 2022 | 42.74 | 42.95 | 42.74 | 42.95 | 4,190 | +0.24(+0.57%) |
Mar 16, 2022 | 42.40 | 42.70 | 42.39 | 42.70 | 12,992 | +0.45(+1.08%) |
Mar 15, 2022 | 42.12 | 42.25 | 42.12 | 42.25 | 4,120 | +0.25(+0.60%) |
Mar 14, 2022 | 42.30 | 42.36 | 41.98 | 42.00 | 338,267 | -0.42(-0.99%) |
Mar 11, 2022 | 42.66 | 42.66 | 42.42 | 42.42 | 3,471 | -0.26(-0.60%) |
Mar 10, 2022 | 42.74 | 42.74 | 42.64 | 42.68 | 1,651 | -0.28(-0.64%) |
Mar 09, 2022 | 42.81 | 42.97 | 42.81 | 42.95 | 3,943 | +0.27(+0.63%) |
Mar 08, 2022 | 42.78 | 42.82 | 42.68 | 42.69 | 2,092 | -0.01(-0.01%) |
Mar 07, 2022 | 43.00 | 43.00 | 42.69 | 42.69 | 4,779 | -0.44(-1.01%) |
Mar 04, 2022 | 43.24 | 43.27 | 43.13 | 43.13 | 22,911 | -0.18(-0.42%) |
Mar 03, 2022 | 43.39 | 43.43 | 43.31 | 43.31 | 4,527 | -0.03(-0.06%) |
Mar 02, 2022 | 43.25 | 43.34 | 43.23 | 43.34 | 3,645 | +0.01(+0.03%) |