Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.06 | 42.07 | 41.99 | 42.03 | 29,397 | +0.08(+0.20%) |
May 27, 2022 | 41.92 | 41.99 | 41.91 | 41.94 | 7,016 | +0.23(+0.55%) |
May 26, 2022 | 41.63 | 41.72 | 41.61 | 41.71 | 33,715 | +0.34(+0.83%) |
May 25, 2022 | 41.35 | 41.39 | 41.33 | 41.37 | 18,405 | +0.39(+0.96%) |
May 24, 2022 | 40.92 | 41.04 | 40.92 | 40.97 | 19,075 | +0.29(+0.71%) |
May 23, 2022 | 40.65 | 40.80 | 40.57 | 40.69 | 76,907 | +0.10(+0.25%) |
May 20, 2022 | 40.57 | 40.65 | 40.50 | 40.58 | 106,102 | +0.11(+0.26%) |
May 19, 2022 | 40.50 | 40.55 | 40.41 | 40.48 | 27,714 | +0.05(+0.12%) |
May 18, 2022 | 40.50 | 40.50 | 40.39 | 40.43 | 1,044 | -0.06(-0.16%) |
May 17, 2022 | 40.53 | 40.58 | 40.45 | 40.50 | 63,773 | -0.21(-0.53%) |
May 16, 2022 | 40.64 | 40.76 | 40.63 | 40.71 | 11,658 | +0.10(+0.24%) |
May 13, 2022 | 40.69 | 40.83 | 40.61 | 40.61 | 96,950 | -0.33(-0.81%) |
May 12, 2022 | 40.86 | 40.95 | 40.85 | 40.94 | 59,301 | +0.04(+0.10%) |
May 11, 2022 | 41.07 | 41.07 | 40.90 | 40.90 | 8,701 | -0.19(-0.45%) |
May 10, 2022 | 41.23 | 41.23 | 41.03 | 41.09 | 5,531 | -0.07(-0.18%) |
May 09, 2022 | 41.15 | 41.32 | 41.09 | 41.16 | 13,094 | -0.14(-0.35%) |
May 06, 2022 | 41.34 | 41.36 | 41.26 | 41.31 | 124,629 | -0.10(-0.24%) |
May 05, 2022 | 41.42 | 41.44 | 41.28 | 41.41 | 48,162 | -0.14(-0.34%) |
May 04, 2022 | 41.48 | 41.55 | 41.43 | 41.55 | 74,636 | -0.03(-0.06%) |
May 03, 2022 | 41.56 | 41.58 | 41.46 | 41.57 | 75,884 | +0.07(+0.17%) |
May 02, 2022 | 41.52 | 41.56 | 41.47 | 41.50 | 76,642 | -0.10(-0.25%) |
Apr 29, 2022 | 41.56 | 41.63 | 41.55 | 41.60 | 204,580 | -0.01(-0.03%) |
Apr 28, 2022 | 41.63 | 41.64 | 41.55 | 41.62 | 13,767 | -0.07(-0.16%) |
Apr 27, 2022 | 41.70 | 41.70 | 41.63 | 41.68 | 50,409 | -0.04(-0.09%) |
Apr 26, 2022 | 41.77 | 41.77 | 41.70 | 41.72 | 36,081 | -0.05(-0.11%) |
Apr 25, 2022 | 41.78 | 41.86 | 41.73 | 41.76 | 15,366 | -0.01(-0.02%) |
Apr 22, 2022 | 41.81 | 41.81 | 41.71 | 41.77 | 16,243 | -0.06(-0.16%) |
Apr 21, 2022 | 41.88 | 41.88 | 41.73 | 41.84 | 44,869 | -0.05(-0.12%) |
Apr 20, 2022 | 41.91 | 41.92 | 41.86 | 41.89 | 29,020 | +0.05(+0.12%) |
Apr 19, 2022 | 42.03 | 42.03 | 41.81 | 41.84 | 11,636 | -0.31(-0.74%) |
Apr 18, 2022 | 42.22 | 42.24 | 42.14 | 42.15 | 16,471 | -0.06(-0.14%) |
Apr 14, 2022 | 42.24 | 42.24 | 42.21 | 42.21 | 1,147 | -0.12(-0.27%) |
Apr 13, 2022 | 42.33 | 42.39 | 42.30 | 42.33 | 21,424 | -0.02(-0.04%) |
Apr 12, 2022 | 42.34 | 42.36 | 42.33 | 42.35 | 5,855 | -0.06(-0.13%) |
Apr 11, 2022 | 42.52 | 42.52 | 42.40 | 42.40 | 7,658 | -0.17(-0.39%) |
Apr 08, 2022 | 42.56 | 42.59 | 42.54 | 42.57 | 12,342 | -0.10(-0.24%) |
Apr 07, 2022 | 42.66 | 42.78 | 42.62 | 42.67 | 5,544 | -0.09(-0.20%) |
Apr 06, 2022 | 42.73 | 42.78 | 42.73 | 42.76 | 4,351 | -0.07(-0.16%) |
Apr 05, 2022 | 42.85 | 42.89 | 42.77 | 42.83 | 8,852 | -0.13(-0.29%) |
Apr 04, 2022 | 42.95 | 42.97 | 42.95 | 42.95 | 4,136 | +0.03(+0.06%) |
Apr 01, 2022 | 42.96 | 42.96 | 42.86 | 42.93 | 99,201 | +0.05(+0.12%) |
Mar 31, 2022 | 42.88 | 42.89 | 42.87 | 42.87 | 3,711 | -0.00(-0.01%) |
Mar 30, 2022 | 42.85 | 42.88 | 42.85 | 42.88 | 23,157 | +0.02(+0.05%) |
Mar 29, 2022 | 42.88 | 42.91 | 42.86 | 42.86 | 2,458 | -0.07(-0.17%) |
Mar 28, 2022 | 42.96 | 43.01 | 42.93 | 42.93 | 34,939 | +0.03(+0.06%) |
Mar 25, 2022 | 42.91 | 42.91 | 42.86 | 42.90 | 37,720 | -0.06(-0.13%) |
Mar 24, 2022 | 42.97 | 42.97 | 42.95 | 42.96 | 3,516 | -0.18(-0.43%) |
Mar 23, 2022 | 43.19 | 43.19 | 43.14 | 43.14 | 3,681 | -0.09(-0.20%) |
Mar 22, 2022 | 43.31 | 43.32 | 43.23 | 43.23 | 22,046 | -0.12(-0.29%) |
Mar 21, 2022 | 43.43 | 43.43 | 43.34 | 43.36 | 1,930 | -0.15(-0.34%) |
Mar 18, 2022 | 43.48 | 43.50 | 43.44 | 43.50 | 1,348 | +0.05(+0.11%) |
Mar 17, 2022 | 43.38 | 43.48 | 43.38 | 43.46 | 17,525 | +0.18(+0.41%) |
Mar 16, 2022 | 43.30 | 43.36 | 43.21 | 43.28 | 20,445 | +0.00(+0.01%) |
Mar 15, 2022 | 43.30 | 43.36 | 43.24 | 43.28 | 15,103 | -0.15(-0.34%) |
Mar 14, 2022 | 43.41 | 43.48 | 43.41 | 43.42 | 1,115 | -0.23(-0.52%) |
Mar 11, 2022 | 43.80 | 43.80 | 43.58 | 43.65 | 14,631 | -0.11(-0.25%) |
Mar 10, 2022 | 43.83 | 43.83 | 43.76 | 43.76 | 541 | -0.14(-0.33%) |
Mar 09, 2022 | 43.92 | 43.92 | 43.87 | 43.91 | 31,744 | -0.02(-0.04%) |
Mar 08, 2022 | 43.92 | 43.95 | 43.87 | 43.92 | 11,698 | -0.19(-0.44%) |
Mar 07, 2022 | 44.20 | 44.20 | 44.08 | 44.12 | 1,864 | -0.13(-0.30%) |
Mar 04, 2022 | 44.26 | 44.26 | 44.25 | 44.25 | 2,592 | -0.08(-0.19%) |
Mar 03, 2022 | 44.41 | 44.42 | 44.31 | 44.34 | 1,787 | -0.06(-0.15%) |
Mar 02, 2022 | 44.47 | 44.47 | 44.34 | 44.40 | 2,252 | -0.03(-0.07%) |