Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.87 | 41.87 | 41.50 | 41.56 | 918 | -0.25(-0.60%) |
May 30, 2022 | 41.91 | 41.91 | 41.81 | 41.81 | 920 | +0.35(+0.84%) |
May 24, 2022 | 41.46 | 41.46 | 182 | +0.30(+0.73%) | ||
May 20, 2022 | 41.16 | 0 | +0.14(+0.34%) | |||
May 19, 2022 | 40.88 | 41.16 | 40.88 | 41.02 | 13,463 | +0.17(+0.42%) |
May 18, 2022 | 41.57 | 41.57 | 40.85 | 40.85 | 714 | +0.19(+0.47%) |
May 16, 2022 | 40.66 | 40.66 | 159 | -0.54(-1.31%) | ||
May 13, 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 420 | -0.32(-0.77%) |
May 12, 2022 | 41.41 | 41.55 | 41.41 | 41.52 | 646 | -0.09(-0.22%) |
May 11, 2022 | 41.96 | 42.00 | 41.61 | 41.61 | 1,031 | -0.63(-1.49%) |
May 10, 2022 | 42.21 | 42.40 | 42.00 | 42.24 | 2,887 | -0.01(-0.02%) |
May 09, 2022 | 42.00 | 42.25 | 42.00 | 42.25 | 659 | -0.25(-0.59%) |
May 06, 2022 | 42.40 | 42.55 | 42.40 | 42.50 | 1,114 | -0.14(-0.33%) |
May 05, 2022 | 43.56 | 43.56 | 42.61 | 42.64 | 1,684 | -1.21(-2.76%) |
May 04, 2022 | 43.32 | 43.85 | 43.22 | 43.85 | 33,274 | -0.19(-0.43%) |
May 03, 2022 | 43.94 | 44.05 | 43.91 | 44.04 | 1,451 | +0.09(+0.20%) |
May 02, 2022 | 43.89 | 44.20 | 43.89 | 43.95 | 1,228 | +0.06(+0.14%) |
Apr 29, 2022 | 44.00 | 44.08 | 43.89 | 43.89 | 859 | -0.56(-1.26%) |
Apr 28, 2022 | 44.48 | 44.48 | 44.16 | 44.45 | 472 | +0.53(+1.21%) |
Apr 27, 2022 | 43.59 | 43.99 | 43.59 | 43.92 | 699 | +0.32(+0.73%) |
Apr 26, 2022 | 43.85 | 43.85 | 43.60 | 43.60 | 675 | +0.00(+0.00%) |
Apr 25, 2022 | 43.79 | 43.79 | 43.60 | 43.60 | 815 | -0.19(-0.43%) |
Apr 22, 2022 | 43.92 | 43.92 | 43.79 | 43.79 | 519 | -0.08(-0.18%) |
Apr 21, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 215 | +0.62(+1.43%) |
Apr 20, 2022 | 43.25 | 43.25 | 43.19 | 43.25 | 1,245 | -0.02(-0.05%) |
Apr 19, 2022 | 42.87 | 43.27 | 42.87 | 43.27 | 2,238 | -0.63(-1.44%) |
Apr 18, 2022 | 43.95 | 43.95 | 43.76 | 43.90 | 1,055 | -0.14(-0.32%) |
Apr 14, 2022 | 44.04 | 0 | -0.15(-0.34%) | |||
Apr 13, 2022 | 44.26 | 44.26 | 44.19 | 44.19 | 808 | -0.44(-0.99%) |
Apr 12, 2022 | 44.63 | 44.63 | 44.63 | 44.63 | 361 | -0.25(-0.56%) |
Apr 11, 2022 | 45.01 | 45.01 | 44.80 | 44.88 | 1,429 | -0.40(-0.88%) |
Apr 08, 2022 | 45.21 | 45.28 | 45.21 | 45.28 | 299 | +0.46(+1.03%) |
Apr 07, 2022 | 44.89 | 44.89 | 44.82 | 44.82 | 705 | +0.05(+0.11%) |
Apr 06, 2022 | 45.00 | 45.00 | 44.77 | 44.77 | 379 | -0.59(-1.30%) |
Apr 05, 2022 | 45.29 | 45.36 | 45.29 | 45.36 | 714 | -0.69(-1.50%) |
Apr 04, 2022 | 45.95 | 46.09 | 45.95 | 46.05 | 3,036 | +1.31(+2.93%) |
Apr 01, 2022 | 44.23 | 44.74 | 44.23 | 44.74 | 778 | +0.52(+1.18%) |
Mar 31, 2022 | 44.22 | 44.22 | 44.22 | 44.22 | 650 | -0.10(-0.23%) |
Mar 30, 2022 | 44.33 | 44.33 | 44.28 | 44.32 | 809 | -0.41(-0.92%) |
Mar 29, 2022 | 44.67 | 44.73 | 44.67 | 44.73 | 463 | +0.85(+1.94%) |
Mar 28, 2022 | 43.39 | 44.10 | 43.39 | 43.88 | 997 | +0.49(+1.13%) |
Mar 25, 2022 | 43.41 | 43.41 | 43.38 | 43.39 | 2,313 | -0.29(-0.66%) |
Mar 24, 2022 | 43.65 | 43.68 | 43.65 | 43.68 | 285 | +0.22(+0.51%) |
Mar 23, 2022 | 43.68 | 43.68 | 43.44 | 43.46 | 719 | -0.76(-1.72%) |
Mar 22, 2022 | 44.37 | 44.37 | 44.22 | 44.22 | 593 | +0.41(+0.94%) |
Mar 21, 2022 | 43.75 | 43.86 | 43.75 | 43.81 | 2,734 | -0.45(-1.02%) |
Mar 18, 2022 | 44.15 | 44.26 | 44.15 | 44.26 | 537 | -0.29(-0.65%) |
Mar 17, 2022 | 44.49 | 44.55 | 44.49 | 44.55 | 764 | +0.18(+0.41%) |
Mar 16, 2022 | 44.43 | 44.43 | 44.37 | 44.37 | 308 | +0.54(+1.23%) |
Mar 15, 2022 | 43.41 | 43.83 | 43.41 | 43.83 | 1,215 | +0.45(+1.04%) |
Mar 14, 2022 | 43.15 | 43.38 | 43.15 | 43.38 | 1,344 | +1.12(+2.65%) |
Mar 11, 2022 | 42.39 | 42.39 | 42.24 | 42.26 | 1,059 | -0.44(-1.03%) |
Mar 10, 2022 | 42.78 | 42.78 | 42.54 | 42.70 | 1,016 | -0.43(-1.00%) |
Mar 09, 2022 | 42.82 | 43.13 | 42.64 | 43.13 | 5,481 | +1.72(+4.15%) |
Mar 08, 2022 | 40.68 | 41.41 | 40.68 | 41.41 | 1,094 | +0.93(+2.30%) |
Mar 07, 2022 | 41.01 | 41.33 | 40.48 | 40.48 | 8,830 | -1.03(-2.48%) |
Mar 04, 2022 | 42.09 | 42.16 | 41.51 | 41.51 | 1,689 | -0.82(-1.94%) |
Mar 03, 2022 | 43.12 | 43.12 | 42.32 | 42.33 | 1,344 | -0.89(-2.06%) |
Mar 02, 2022 | 42.92 | 43.32 | 42.90 | 43.22 | 2,053 | +0.39(+0.91%) |