Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.34 | 43.46 | 43.01 | 43.01 | 3,179 | -1.04(-2.35%) |
May 27, 2022 | 43.93 | 44.05 | 43.90 | 44.05 | 4,081 | +0.27(+0.61%) |
May 26, 2022 | 43.62 | 43.78 | 43.62 | 43.78 | 210 | +0.86(+2.01%) |
May 25, 2022 | 43.15 | 43.15 | 42.92 | 42.92 | 413 | -0.43(-1.00%) |
May 24, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 628 | +0.50(+1.16%) |
May 23, 2022 | 43.06 | 43.35 | 42.85 | 42.85 | 8,383 | -0.29(-0.67%) |
May 20, 2022 | 42.50 | 43.14 | 42.50 | 43.14 | 2,274 | +0.69(+1.64%) |
May 19, 2022 | 42.22 | 42.45 | 42.22 | 42.45 | 1,120 | +0.90(+2.17%) |
May 18, 2022 | 41.93 | 42.05 | 41.55 | 41.55 | 5,835 | -0.80(-1.88%) |
May 17, 2022 | 41.93 | 42.35 | 41.90 | 42.35 | 11,646 | +0.43(+1.03%) |
May 16, 2022 | 41.67 | 41.91 | 41.48 | 41.91 | 3,547 | +0.14(+0.34%) |
May 13, 2022 | 41.84 | 42.09 | 41.77 | 41.77 | 2,290 | +0.18(+0.43%) |
May 12, 2022 | 41.31 | 41.59 | 41.14 | 41.59 | 1,943 | +0.83(+2.02%) |
May 11, 2022 | 40.84 | 40.84 | 40.77 | 40.77 | 534 | +0.02(+0.05%) |
May 10, 2022 | 41.41 | 41.41 | 40.75 | 40.75 | 175 | -0.76(-1.83%) |
May 09, 2022 | 41.53 | 41.53 | 41.51 | 41.51 | 457 | -0.52(-1.24%) |
May 06, 2022 | 41.89 | 42.03 | 41.89 | 42.03 | 530 | +0.14(+0.33%) |
May 05, 2022 | 41.65 | 41.90 | 41.43 | 41.90 | 1,911 | -0.81(-1.89%) |
May 04, 2022 | 41.80 | 42.70 | 41.80 | 42.70 | 1,222 | +0.39(+0.93%) |
May 03, 2022 | 42.09 | 42.31 | 41.99 | 42.31 | 946 | +0.77(+1.85%) |
May 02, 2022 | 41.61 | 41.61 | 41.51 | 41.54 | 393 | -0.36(-0.85%) |
Apr 29, 2022 | 42.50 | 42.50 | 41.90 | 41.90 | 830 | -0.07(-0.16%) |
Apr 28, 2022 | 41.79 | 42.18 | 41.69 | 41.96 | 4,804 | +0.49(+1.18%) |
Apr 27, 2022 | 41.66 | 41.66 | 41.15 | 41.47 | 13,514 | +0.25(+0.61%) |
Apr 26, 2022 | 41.75 | 41.75 | 41.11 | 41.22 | 2,760 | -0.64(-1.52%) |
Apr 25, 2022 | 41.88 | 42.06 | 41.61 | 41.86 | 55,792 | -0.45(-1.06%) |
Apr 22, 2022 | 42.47 | 42.47 | 42.31 | 42.31 | 1,910 | -0.21(-0.49%) |
Apr 21, 2022 | 43.21 | 43.33 | 42.51 | 42.51 | 23,021 | -0.79(-1.82%) |
Apr 20, 2022 | 43.27 | 43.30 | 43.15 | 43.30 | 1,396 | +0.47(+1.09%) |
Apr 19, 2022 | 42.72 | 42.84 | 42.72 | 42.84 | 664 | +0.30(+0.69%) |
Apr 18, 2022 | 42.59 | 42.72 | 42.54 | 42.54 | 705 | -0.45(-1.05%) |
Apr 14, 2022 | 43.22 | 43.22 | 42.99 | 42.99 | 1,651 | +0.11(+0.26%) |
Apr 13, 2022 | 42.77 | 42.92 | 42.63 | 42.88 | 1,628 | +0.43(+1.01%) |
Apr 12, 2022 | 42.56 | 42.56 | 42.36 | 42.45 | 835 | -0.35(-0.82%) |
Apr 11, 2022 | 42.73 | 42.80 | 42.73 | 42.80 | 536 | -0.40(-0.92%) |
Apr 08, 2022 | 42.77 | 43.20 | 42.77 | 43.20 | 1,187 | -0.12(-0.28%) |
Apr 07, 2022 | 43.23 | 43.57 | 43.23 | 43.33 | 3,642 | -0.24(-0.56%) |
Apr 06, 2022 | 43.32 | 43.57 | 43.32 | 43.57 | 1,640 | -1.31(-2.91%) |
Apr 05, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 354 | -0.53(-1.18%) |
Apr 01, 2022 | 45.41 | 158 | -0.92(-1.99%) | |||
Mar 31, 2022 | 45.95 | 46.34 | 45.94 | 46.34 | 1,043 | +0.17(+0.38%) |
Mar 30, 2022 | 46.38 | 46.39 | 45.97 | 46.16 | 4,200 | -0.25(-0.53%) |
Mar 29, 2022 | 46.34 | 46.41 | 46.12 | 46.41 | 1,745 | +0.55(+1.20%) |
Mar 25, 2022 | 45.86 | 411 | -0.02(-0.04%) | |||
Mar 24, 2022 | 45.80 | 46.14 | 45.76 | 45.88 | 1,754 | -0.04(-0.08%) |
Mar 23, 2022 | 45.99 | 46.08 | 45.92 | 45.92 | 2,822 | -0.24(-0.53%) |
Mar 22, 2022 | 46.13 | 46.16 | 46.02 | 46.16 | 2,700 | +0.26(+0.57%) |
Mar 21, 2022 | 46.23 | 46.23 | 45.90 | 45.90 | 996 | +0.57(+1.27%) |
Mar 17, 2022 | 45.33 | 72 | +0.74(+1.65%) | |||
Mar 16, 2022 | 44.59 | 44.59 | 44.59 | 44.59 | 593 | +0.74(+1.68%) |
Mar 15, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 545 | +0.00(+0.00%) |
Mar 14, 2022 | 44.23 | 44.39 | 43.65 | 43.85 | 3,060 | +0.12(+0.28%) |
Mar 11, 2022 | 44.13 | 44.30 | 43.65 | 43.73 | 2,615 | +0.05(+0.11%) |
Mar 10, 2022 | 43.68 | 43.70 | 43.66 | 43.69 | 2,023 | -0.08(-0.17%) |
Mar 09, 2022 | 43.76 | 43.76 | 43.76 | 43.76 | 512 | +0.84(+1.97%) |
Mar 08, 2022 | 43.26 | 43.26 | 42.35 | 42.92 | 1,383 | -0.98(-2.24%) |
Mar 07, 2022 | 44.12 | 44.12 | 43.90 | 43.90 | 1,142 | -1.26(-2.80%) |
Mar 04, 2022 | 45.06 | 45.20 | 45.01 | 45.16 | 4,384 | +0.10(+0.22%) |