Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.34 | 41.53 | 40.98 | 41.22 | 16,588,276 | -0.56(-1.34%) |
May 27, 2022 | 40.85 | 41.80 | 40.85 | 41.78 | 4,871,528 | +1.15(+2.82%) |
May 26, 2022 | 40.93 | 41.12 | 40.55 | 40.63 | 7,650,667 | -0.05(-0.11%) |
May 25, 2022 | 40.28 | 40.82 | 40.14 | 40.68 | 8,226,536 | +0.22(+0.55%) |
May 24, 2022 | 39.74 | 40.52 | 39.28 | 40.45 | 10,413,214 | +0.47(+1.17%) |
May 23, 2022 | 39.78 | 40.08 | 39.25 | 39.99 | 8,690,205 | +0.51(+1.30%) |
May 20, 2022 | 39.44 | 39.55 | 38.86 | 39.47 | 10,573,079 | +0.46(+1.17%) |
May 19, 2022 | 38.82 | 39.47 | 38.77 | 39.02 | 8,802,280 | -0.07(-0.19%) |
May 18, 2022 | 40.20 | 40.25 | 38.96 | 39.09 | 10,241,864 | -1.17(-2.92%) |
May 17, 2022 | 40.31 | 40.36 | 39.70 | 40.27 | 7,782,999 | +0.43(+1.08%) |
May 16, 2022 | 40.04 | 40.21 | 39.80 | 39.84 | 7,987,902 | -0.33(-0.81%) |
May 13, 2022 | 39.62 | 40.19 | 39.26 | 40.16 | 9,601,053 | +0.98(+2.50%) |
May 12, 2022 | 38.88 | 39.19 | 38.56 | 39.19 | 22,318,014 | +0.29(+0.74%) |
May 11, 2022 | 39.06 | 39.77 | 38.83 | 38.90 | 27,422,708 | -0.06(-0.14%) |
May 10, 2022 | 40.32 | 40.61 | 38.70 | 38.95 | 29,793,950 | -0.89(-2.22%) |
May 09, 2022 | 41.40 | 41.40 | 39.71 | 39.84 | 19,316,302 | -1.95(-4.66%) |
May 06, 2022 | 41.85 | 42.02 | 41.32 | 41.79 | 17,331,622 | -0.43(-1.02%) |
May 05, 2022 | 43.08 | 43.42 | 41.91 | 42.22 | 14,581,084 | -1.11(-2.56%) |
May 04, 2022 | 42.81 | 43.39 | 42.09 | 43.32 | 15,777,602 | +0.50(+1.18%) |
May 03, 2022 | 42.52 | 43.12 | 42.15 | 42.82 | 14,409,898 | +0.51(+1.21%) |
May 02, 2022 | 43.56 | 43.71 | 41.44 | 42.31 | 18,486,266 | -1.13(-2.60%) |
Apr 29, 2022 | 45.32 | 45.37 | 43.33 | 43.44 | 12,369,212 | -2.20(-4.82%) |
Apr 28, 2022 | 45.14 | 45.77 | 44.54 | 45.64 | 10,226,916 | +0.82(+1.83%) |
Apr 27, 2022 | 45.18 | 45.54 | 44.77 | 44.82 | 13,948,308 | -0.27(-0.60%) |
Apr 26, 2022 | 45.72 | 46.03 | 45.08 | 45.09 | 9,473,122 | -0.72(-1.57%) |
Apr 25, 2022 | 45.96 | 46.09 | 45.06 | 45.80 | 8,737,194 | -0.21(-0.47%) |
Apr 22, 2022 | 46.79 | 46.79 | 45.98 | 46.02 | 9,548,355 | -0.84(-1.79%) |
Apr 21, 2022 | 47.35 | 47.51 | 46.83 | 46.86 | 6,526,136 | -0.31(-0.65%) |
Apr 20, 2022 | 46.42 | 47.30 | 46.33 | 47.16 | 6,696,625 | +0.88(+1.89%) |
Apr 19, 2022 | 45.59 | 46.41 | 45.58 | 46.29 | 6,339,265 | +0.95(+2.10%) |
Apr 18, 2022 | 45.37 | 45.65 | 45.10 | 45.34 | 5,630,148 | -0.11(-0.25%) |
Apr 14, 2022 | 45.81 | 46.03 | 45.43 | 45.45 | 5,470,289 | -0.26(-0.57%) |
Apr 13, 2022 | 45.59 | 45.77 | 45.32 | 45.71 | 9,027,922 | +0.19(+0.41%) |
Apr 12, 2022 | 45.57 | 45.92 | 45.33 | 45.52 | 7,219,117 | -0.14(-0.31%) |
Apr 11, 2022 | 46.20 | 46.41 | 45.53 | 45.66 | 5,409,240 | -0.63(-1.37%) |
Apr 08, 2022 | 46.13 | 46.45 | 45.91 | 46.30 | 5,400,483 | +0.17(+0.36%) |
Apr 07, 2022 | 46.25 | 46.33 | 45.80 | 46.13 | 6,452,285 | -0.38(-0.82%) |
Apr 06, 2022 | 45.64 | 46.57 | 45.44 | 46.51 | 7,306,875 | +0.68(+1.48%) |
Apr 05, 2022 | 45.62 | 46.43 | 45.62 | 45.83 | 5,620,791 | +0.04(+0.08%) |
Apr 04, 2022 | 45.92 | 46.07 | 45.39 | 45.79 | 5,424,306 | -0.14(-0.30%) |
Apr 01, 2022 | 45.25 | 45.96 | 45.02 | 45.93 | 7,238,190 | +0.89(+1.99%) |
Mar 31, 2022 | 45.77 | 45.88 | 45.01 | 45.04 | 6,031,214 | -0.50(-1.11%) |
Mar 30, 2022 | 45.62 | 45.66 | 45.29 | 45.54 | 4,164,179 | -0.25(-0.55%) |
Mar 29, 2022 | 44.82 | 45.86 | 44.82 | 45.79 | 5,480,356 | +1.30(+2.93%) |
Mar 28, 2022 | 43.96 | 44.52 | 43.96 | 44.49 | 3,975,387 | +0.56(+1.27%) |
Mar 25, 2022 | 43.59 | 43.96 | 43.44 | 43.93 | 4,294,798 | +0.51(+1.18%) |
Mar 24, 2022 | 43.15 | 43.42 | 42.96 | 43.42 | 4,032,727 | +0.34(+0.78%) |
Mar 23, 2022 | 43.45 | 43.62 | 43.03 | 43.08 | 4,266,477 | -0.49(-1.13%) |
Mar 22, 2022 | 43.71 | 43.87 | 43.51 | 43.58 | 3,061,145 | +0.03(+0.06%) |
Mar 21, 2022 | 43.76 | 44.01 | 43.33 | 43.55 | 4,376,459 | -0.23(-0.51%) |
Mar 18, 2022 | 43.83 | 43.97 | 43.49 | 43.77 | 5,101,246 | +0.10(+0.23%) |
Mar 17, 2022 | 42.93 | 43.69 | 42.90 | 43.67 | 4,855,111 | +0.61(+1.42%) |
Mar 16, 2022 | 42.92 | 43.25 | 42.17 | 43.06 | 7,410,648 | +0.47(+1.11%) |
Mar 15, 2022 | 42.74 | 42.92 | 42.21 | 42.59 | 5,382,210 | +0.33(+0.79%) |
Mar 14, 2022 | 42.84 | 42.86 | 42.09 | 42.25 | 5,228,810 | -0.26(-0.61%) |
Mar 11, 2022 | 43.15 | 43.45 | 42.50 | 42.51 | 4,708,076 | -0.43(-0.99%) |
Mar 10, 2022 | 42.37 | 43.00 | 42.94 | 6,083,857 | +0.15(+0.35%) | |
Mar 09, 2022 | 42.81 | 43.20 | 42.68 | 42.79 | 6,721,287 | +0.70(+1.67%) |
Mar 08, 2022 | 42.48 | 42.92 | 42.05 | 42.09 | 11,296,179 | -0.38(-0.89%) |
Mar 07, 2022 | 43.17 | 43.30 | 42.47 | 42.47 | 8,503,576 | -0.79(-1.82%) |
Mar 04, 2022 | 42.57 | 43.29 | 42.48 | 43.25 | 6,682,939 | +0.36(+0.84%) |
Mar 03, 2022 | 42.67 | 43.05 | 42.33 | 42.89 | 6,223,823 | +0.46(+1.09%) |
Mar 02, 2022 | 41.84 | 42.62 | 41.82 | 42.43 | 5,914,388 | +0.74(+1.78%) |