Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.18 | 42.44 | 41.93 | 41.98 | 23,195 | -0.27(-0.63%) |
May 27, 2022 | 41.96 | 42.24 | 41.81 | 42.24 | 5,563 | +0.67(+1.61%) |
May 26, 2022 | 41.37 | 41.71 | 41.37 | 41.57 | 16,852 | +0.71(+1.74%) |
May 25, 2022 | 40.37 | 41.15 | 40.37 | 40.87 | 25,619 | +0.44(+1.09%) |
May 24, 2022 | 40.36 | 40.48 | 39.72 | 40.42 | 21,181 | -0.03(-0.07%) |
May 23, 2022 | 40.13 | 40.73 | 40.13 | 40.45 | 46,094 | +0.86(+2.17%) |
May 20, 2022 | 40.01 | 40.01 | 38.90 | 39.60 | 24,764 | -0.10(-0.24%) |
May 19, 2022 | 39.49 | 39.92 | 39.31 | 39.69 | 8,712 | -0.24(-0.60%) |
May 18, 2022 | 40.77 | 40.77 | 39.70 | 39.93 | 20,826 | -1.45(-3.49%) |
May 17, 2022 | 40.95 | 41.41 | 40.86 | 41.38 | 23,248 | +1.11(+2.75%) |
May 16, 2022 | 40.17 | 40.57 | 40.03 | 40.27 | 30,377 | +0.05(+0.13%) |
May 13, 2022 | 40.30 | 40.46 | 39.99 | 40.22 | 14,137 | +0.66(+1.68%) |
May 12, 2022 | 39.48 | 39.59 | 38.97 | 39.56 | 56,323 | -0.25(-0.63%) |
May 11, 2022 | 40.17 | 40.84 | 39.76 | 39.81 | 18,678 | -0.31(-0.76%) |
May 10, 2022 | 40.84 | 40.91 | 39.68 | 40.11 | 15,720 | -0.27(-0.66%) |
May 09, 2022 | 40.88 | 40.99 | 40.23 | 40.38 | 8,576 | -1.01(-2.45%) |
May 06, 2022 | 41.30 | 41.52 | 40.94 | 41.39 | 30,862 | +0.09(+0.23%) |
May 05, 2022 | 41.95 | 41.95 | 41.07 | 41.30 | 8,863 | -1.09(-2.58%) |
May 04, 2022 | 41.17 | 42.39 | 41.17 | 42.39 | 6,744 | +1.34(+3.27%) |
May 03, 2022 | 40.48 | 41.20 | 40.48 | 41.05 | 55,260 | +0.67(+1.67%) |
May 02, 2022 | 40.33 | 40.57 | 39.64 | 40.38 | 28,967 | +0.11(+0.26%) |
Apr 29, 2022 | 41.33 | 41.36 | 40.22 | 40.27 | 27,599 | -1.10(-2.67%) |
Apr 28, 2022 | 41.04 | 41.52 | 40.79 | 41.37 | 9,084 | +0.50(+1.21%) |
Apr 27, 2022 | 40.89 | 41.24 | 40.59 | 40.88 | 17,479 | +0.03(+0.07%) |
Apr 26, 2022 | 41.37 | 41.64 | 40.85 | 40.85 | 49,074 | -0.74(-1.79%) |
Apr 25, 2022 | 41.25 | 41.65 | 40.42 | 41.59 | 56,865 | -0.08(-0.19%) |
Apr 22, 2022 | 42.50 | 42.50 | 41.67 | 41.67 | 9,153 | -1.35(-3.15%) |
Apr 21, 2022 | 43.81 | 43.93 | 43.02 | 43.02 | 19,604 | -0.48(-1.10%) |
Apr 20, 2022 | 43.32 | 43.76 | 43.32 | 43.50 | 25,597 | +0.40(+0.92%) |
Apr 19, 2022 | 43.13 | 43.23 | 42.94 | 43.11 | 29,473 | +0.50(+1.17%) |
Apr 18, 2022 | 42.21 | 42.86 | 42.21 | 42.61 | 72,901 | +0.30(+0.71%) |
Apr 14, 2022 | 42.42 | 42.68 | 42.29 | 42.31 | 88,283 | -0.13(-0.31%) |
Apr 13, 2022 | 42.31 | 42.52 | 42.02 | 42.44 | 157,540 | +0.26(+0.63%) |
Apr 12, 2022 | 42.45 | 42.80 | 42.02 | 42.17 | 120,068 | -0.08(-0.18%) |
Apr 11, 2022 | 42.20 | 42.94 | 42.20 | 42.25 | 189,651 | -0.03(-0.07%) |
Apr 08, 2022 | 42.02 | 42.51 | 42.02 | 42.28 | 43,539 | +0.49(+1.17%) |
Apr 07, 2022 | 41.67 | 41.86 | 41.17 | 41.79 | 9,907 | +0.14(+0.34%) |
Apr 06, 2022 | 41.52 | 41.75 | 41.48 | 41.65 | 22,332 | -0.07(-0.16%) |
Apr 05, 2022 | 42.03 | 42.28 | 41.69 | 41.71 | 14,324 | -0.36(-0.85%) |
Apr 04, 2022 | 42.27 | 42.27 | 41.83 | 42.07 | 16,621 | -0.19(-0.45%) |
Apr 01, 2022 | 42.58 | 42.58 | 41.95 | 42.26 | 8,074 | +0.03(+0.07%) |
Mar 31, 2022 | 42.97 | 43.12 | 42.23 | 42.23 | 12,113 | -0.83(-1.92%) |
Mar 30, 2022 | 43.28 | 43.41 | 42.94 | 43.06 | 18,507 | -0.19(-0.44%) |
Mar 29, 2022 | 43.38 | 43.46 | 43.04 | 43.25 | 13,812 | +0.22(+0.51%) |
Mar 28, 2022 | 43.34 | 43.35 | 42.86 | 43.03 | 5,328 | -0.27(-0.61%) |
Mar 25, 2022 | 42.83 | 43.31 | 42.83 | 43.30 | 10,836 | +0.44(+1.03%) |
Mar 24, 2022 | 42.60 | 42.85 | 42.42 | 42.85 | 17,353 | +0.54(+1.27%) |
Mar 23, 2022 | 42.75 | 42.75 | 42.32 | 42.32 | 26,704 | -0.57(-1.32%) |
Mar 22, 2022 | 42.80 | 43.20 | 42.80 | 42.88 | 12,243 | +0.43(+1.02%) |
Mar 21, 2022 | 42.50 | 42.95 | 42.35 | 42.45 | 15,925 | +0.01(+0.02%) |
Mar 18, 2022 | 42.16 | 42.44 | 41.86 | 42.44 | 17,365 | +0.14(+0.32%) |
Mar 17, 2022 | 41.75 | 42.33 | 41.55 | 42.30 | 19,233 | +0.42(+1.01%) |
Mar 16, 2022 | 41.62 | 41.98 | 41.13 | 41.88 | 26,672 | +0.76(+1.85%) |
Mar 15, 2022 | 40.82 | 41.20 | 40.68 | 41.12 | 21,037 | +0.38(+0.92%) |
Mar 14, 2022 | 40.93 | 41.22 | 40.56 | 40.75 | 10,496 | +0.07(+0.16%) |
Mar 11, 2022 | 41.24 | 41.39 | 40.68 | 40.68 | 17,150 | -0.17(-0.41%) |
Mar 10, 2022 | 40.46 | 40.96 | 40.46 | 40.85 | 32,037 | -0.01(-0.02%) |
Mar 09, 2022 | 40.82 | 41.17 | 40.78 | 40.86 | 36,106 | +0.88(+2.20%) |
Mar 08, 2022 | 40.33 | 41.05 | 39.98 | 39.98 | 64,620 | -0.16(-0.41%) |
Mar 07, 2022 | 41.04 | 41.20 | 40.14 | 40.14 | 61,238 | -1.36(-3.28%) |
Mar 04, 2022 | 41.36 | 41.51 | 40.93 | 41.51 | 54,195 | -0.31(-0.74%) |
Mar 03, 2022 | 42.14 | 42.23 | 41.53 | 41.82 | 42,466 | -0.05(-0.11%) |
Mar 02, 2022 | 41.23 | 42.06 | 41.20 | 41.86 | 52,628 | +1.17(+2.88%) |