Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.37 | 42.37 | 42.07 | 42.07 | 72,482 | -0.53(-1.24%) |
May 27, 2022 | 42.56 | 42.62 | 42.49 | 42.60 | 91,212 | +0.08(+0.20%) |
May 26, 2022 | 42.50 | 42.53 | 42.41 | 42.51 | 55,294 | +0.09(+0.22%) |
May 25, 2022 | 42.38 | 42.42 | 42.32 | 42.42 | 50,997 | +0.14(+0.33%) |
May 24, 2022 | 42.11 | 42.29 | 42.09 | 42.28 | 46,776 | +0.32(+0.76%) |
May 23, 2022 | 42.02 | 42.08 | 41.92 | 41.96 | 75,432 | -0.20(-0.47%) |
May 20, 2022 | 42.06 | 42.17 | 42.04 | 42.16 | 95,619 | +0.20(+0.47%) |
May 19, 2022 | 42.06 | 42.10 | 41.73 | 41.96 | 69,680 | +0.10(+0.25%) |
May 18, 2022 | 41.71 | 41.90 | 41.69 | 41.85 | 469,447 | +0.08(+0.20%) |
May 17, 2022 | 41.81 | 41.85 | 41.75 | 41.77 | 41,185 | -0.22(-0.53%) |
May 16, 2022 | 41.95 | 42.07 | 41.95 | 41.99 | 77,228 | +0.11(+0.27%) |
May 13, 2022 | 41.93 | 41.97 | 41.87 | 41.88 | 46,633 | -0.15(-0.35%) |
May 12, 2022 | 42.09 | 42.12 | 42.00 | 42.03 | 61,695 | +0.03(+0.07%) |
May 11, 2022 | 41.71 | 42.00 | 41.68 | 42.00 | 62,743 | +0.17(+0.41%) |
May 10, 2022 | 41.85 | 41.94 | 41.82 | 41.83 | 375,646 | +0.10(+0.25%) |
May 09, 2022 | 41.62 | 41.75 | 41.54 | 41.72 | 58,612 | +0.19(+0.45%) |
May 06, 2022 | 41.90 | 41.90 | 41.52 | 41.53 | 38,259 | -0.19(-0.45%) |
May 05, 2022 | 41.87 | 41.87 | 41.58 | 41.72 | 40,261 | -0.39(-0.92%) |
May 04, 2022 | 41.81 | 42.11 | 41.77 | 42.11 | 64,503 | +0.23(+0.54%) |
May 03, 2022 | 41.99 | 42.05 | 41.84 | 41.88 | 45,236 | +0.06(+0.14%) |
May 02, 2022 | 41.86 | 41.91 | 41.74 | 41.83 | 43,729 | -0.15(-0.35%) |
Apr 29, 2022 | 42.02 | 42.13 | 41.97 | 41.97 | 195,206 | -0.24(-0.56%) |
Apr 28, 2022 | 42.20 | 42.21 | 42.10 | 42.21 | 66,010 | -0.02(-0.04%) |
Apr 27, 2022 | 42.42 | 42.44 | 42.21 | 42.23 | 41,890 | -0.14(-0.33%) |
Apr 26, 2022 | 42.47 | 42.47 | 42.36 | 42.37 | 59,060 | +0.05(+0.11%) |
Apr 25, 2022 | 42.24 | 42.43 | 42.21 | 42.32 | 81,298 | +0.30(+0.72%) |
Apr 22, 2022 | 42.12 | 42.12 | 41.97 | 42.02 | 106,917 | -0.05(-0.12%) |
Apr 21, 2022 | 42.23 | 42.23 | 41.99 | 42.07 | 56,724 | -0.20(-0.47%) |
Apr 20, 2022 | 42.16 | 42.34 | 42.16 | 42.26 | 99,412 | +0.08(+0.18%) |
Apr 19, 2022 | 42.24 | 42.27 | 42.09 | 42.19 | 46,799 | -0.13(-0.31%) |
Apr 18, 2022 | 42.40 | 42.48 | 42.31 | 42.32 | 59,687 | -0.08(-0.20%) |
Apr 14, 2022 | 42.67 | 42.68 | 42.38 | 42.41 | 78,329 | -0.32(-0.75%) |
Apr 13, 2022 | 42.71 | 42.84 | 42.71 | 42.73 | 269,805 | +0.07(+0.17%) |
Apr 12, 2022 | 42.76 | 42.86 | 42.63 | 42.65 | 150,561 | +0.11(+0.25%) |
Apr 11, 2022 | 42.66 | 42.66 | 42.52 | 42.55 | 99,822 | -0.18(-0.42%) |
Apr 08, 2022 | 42.79 | 42.85 | 42.69 | 42.73 | 159,182 | -0.24(-0.55%) |
Apr 07, 2022 | 42.95 | 42.96 | 42.88 | 42.96 | 44,881 | -0.01(-0.02%) |
Apr 06, 2022 | 43.00 | 43.11 | 42.88 | 42.97 | 38,654 | -0.12(-0.28%) |
Apr 05, 2022 | 43.45 | 43.46 | 43.08 | 43.09 | 51,299 | -0.43(-0.99%) |
Apr 04, 2022 | 43.57 | 43.57 | 43.43 | 43.52 | 62,369 | +0.06(+0.13%) |
Apr 01, 2022 | 43.37 | 43.57 | 43.33 | 43.47 | 41,607 | -0.21(-0.47%) |
Mar 31, 2022 | 43.61 | 43.69 | 43.56 | 43.67 | 367,700 | +0.10(+0.24%) |
Mar 30, 2022 | 43.43 | 43.57 | 43.39 | 43.57 | 33,291 | +0.09(+0.22%) |
Mar 29, 2022 | 43.42 | 43.49 | 43.34 | 43.48 | 79,378 | +0.27(+0.63%) |
Mar 28, 2022 | 43.19 | 43.33 | 43.17 | 43.20 | 82,163 | +0.05(+0.11%) |
Mar 25, 2022 | 43.37 | 43.37 | 43.10 | 43.16 | 61,022 | -0.31(-0.71%) |
Mar 24, 2022 | 43.45 | 43.53 | 43.40 | 43.47 | 69,739 | -0.09(-0.22%) |
Mar 23, 2022 | 43.49 | 43.56 | 43.39 | 43.56 | 103,757 | +0.15(+0.35%) |
Mar 22, 2022 | 43.49 | 43.49 | 43.36 | 43.41 | 53,912 | -0.12(-0.28%) |
Mar 21, 2022 | 43.79 | 43.79 | 43.44 | 43.53 | 61,994 | -0.36(-0.81%) |
Mar 18, 2022 | 43.77 | 43.97 | 43.77 | 43.89 | 55,908 | +0.08(+0.17%) |
Mar 17, 2022 | 43.89 | 43.91 | 43.75 | 43.81 | 67,792 | +0.09(+0.22%) |
Mar 16, 2022 | 43.67 | 43.77 | 43.52 | 43.72 | 54,829 | +0.02(+0.04%) |
Mar 15, 2022 | 43.79 | 43.79 | 43.65 | 43.70 | 65,955 | +0.04(+0.09%) |
Mar 14, 2022 | 43.86 | 43.86 | 43.61 | 43.66 | 86,800 | -0.38(-0.85%) |
Mar 11, 2022 | 44.08 | 44.11 | 44.00 | 44.04 | 371,303 | -0.04(-0.09%) |
Mar 10, 2022 | 44.14 | 44.14 | 43.97 | 44.08 | 53,812 | -0.20(-0.44%) |
Mar 09, 2022 | 44.30 | 44.31 | 44.24 | 44.27 | 47,186 | -0.05(-0.11%) |
Mar 08, 2022 | 44.35 | 44.41 | 44.26 | 44.32 | 57,628 | -0.24(-0.55%) |
Mar 07, 2022 | 44.61 | 44.67 | 44.48 | 44.57 | 41,786 | -0.17(-0.38%) |
Mar 04, 2022 | 44.78 | 44.89 | 44.70 | 44.73 | 37,198 | +0.13(+0.29%) |
Mar 03, 2022 | 44.51 | 44.66 | 44.49 | 44.60 | 79,669 | +0.11(+0.25%) |
Mar 02, 2022 | 44.79 | 44.79 | 44.49 | 44.49 | 44,575 | -0.46(-1.03%) |