Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.82 | 44.00 | 43.51 | 43.74 | 1,811,003 | -0.35(-0.79%) |
May 27, 2022 | 43.73 | 44.10 | 43.66 | 44.09 | 1,303,913 | +0.39(+0.90%) |
May 26, 2022 | 43.71 | 43.98 | 43.68 | 43.70 | 1,154,898 | +0.11(+0.25%) |
May 25, 2022 | 43.25 | 43.66 | 43.19 | 43.59 | 1,677,099 | +0.32(+0.74%) |
May 24, 2022 | 42.71 | 43.32 | 42.29 | 43.26 | 2,124,973 | +0.49(+1.14%) |
May 23, 2022 | 42.71 | 43.10 | 42.55 | 42.78 | 2,095,404 | +0.48(+1.13%) |
May 20, 2022 | 42.41 | 42.54 | 41.64 | 42.30 | 3,637,043 | +0.07(+0.17%) |
May 19, 2022 | 42.32 | 42.53 | 41.86 | 42.23 | 3,339,623 | -0.42(-0.99%) |
May 18, 2022 | 43.69 | 43.73 | 42.50 | 42.65 | 1,905,634 | -1.10(-2.51%) |
May 17, 2022 | 43.55 | 43.79 | 43.07 | 43.74 | 1,890,713 | +0.49(+1.12%) |
May 16, 2022 | 42.98 | 43.45 | 42.85 | 43.26 | 1,688,682 | +0.35(+0.81%) |
May 13, 2022 | 42.77 | 42.96 | 42.45 | 42.91 | 2,061,583 | +0.39(+0.93%) |
May 12, 2022 | 42.50 | 42.55 | 42.01 | 42.52 | 4,053,571 | +0.04(+0.09%) |
May 11, 2022 | 42.47 | 43.23 | 42.42 | 42.48 | 3,810,022 | +0.08(+0.19%) |
May 10, 2022 | 43.22 | 43.42 | 42.02 | 42.40 | 3,950,409 | -0.67(-1.55%) |
May 09, 2022 | 43.20 | 43.50 | 42.86 | 43.07 | 4,678,630 | -0.47(-1.07%) |
May 06, 2022 | 43.09 | 43.65 | 42.93 | 43.53 | 5,466,213 | +0.28(+0.66%) |
May 05, 2022 | 43.57 | 43.72 | 42.91 | 43.25 | 3,454,949 | -0.58(-1.32%) |
May 04, 2022 | 43.00 | 43.89 | 42.88 | 43.83 | 2,861,024 | +1.04(+2.44%) |
May 03, 2022 | 42.56 | 43.13 | 42.36 | 42.78 | 3,425,479 | +0.39(+0.93%) |
May 02, 2022 | 42.67 | 42.85 | 41.75 | 42.39 | 4,682,093 | -0.18(-0.43%) |
Apr 29, 2022 | 43.60 | 43.64 | 42.48 | 42.57 | 3,355,996 | -1.17(-2.68%) |
Apr 28, 2022 | 43.48 | 43.83 | 43.20 | 43.74 | 2,389,927 | +0.43(+0.99%) |
Apr 27, 2022 | 43.46 | 43.75 | 43.14 | 43.31 | 1,838,838 | -0.06(-0.15%) |
Apr 26, 2022 | 43.76 | 44.06 | 43.37 | 43.38 | 2,440,338 | -0.45(-1.02%) |
Apr 25, 2022 | 43.87 | 43.96 | 43.01 | 43.83 | 3,747,319 | -0.25(-0.56%) |
Apr 22, 2022 | 44.82 | 44.85 | 44.04 | 44.07 | 2,593,817 | -0.92(-2.05%) |
Apr 21, 2022 | 45.15 | 45.41 | 44.95 | 45.00 | 2,184,839 | -0.07(-0.16%) |
Apr 20, 2022 | 44.78 | 45.27 | 44.78 | 45.07 | 2,137,545 | +0.51(+1.15%) |
Apr 19, 2022 | 44.33 | 44.65 | 44.26 | 44.56 | 1,037,608 | +0.29(+0.66%) |
Apr 18, 2022 | 44.37 | 44.61 | 44.12 | 44.27 | 1,605,091 | -0.10(-0.22%) |
Apr 14, 2022 | 44.25 | 44.63 | 44.25 | 44.36 | 863,859 | +0.17(+0.39%) |
Apr 13, 2022 | 44.02 | 44.23 | 43.83 | 44.19 | 1,160,998 | +0.16(+0.35%) |
Apr 12, 2022 | 44.04 | 44.30 | 43.86 | 44.04 | 1,410,513 | +0.11(+0.25%) |
Apr 11, 2022 | 44.15 | 44.34 | 43.89 | 43.93 | 1,096,968 | -0.20(-0.45%) |
Apr 08, 2022 | 43.88 | 44.23 | 43.74 | 44.13 | 1,124,943 | +0.37(+0.86%) |
Apr 07, 2022 | 43.71 | 43.83 | 43.32 | 43.75 | 1,824,071 | +0.04(+0.08%) |
Apr 06, 2022 | 43.18 | 43.76 | 43.15 | 43.72 | 1,516,791 | +0.47(+1.10%) |
Apr 05, 2022 | 43.34 | 43.79 | 43.12 | 43.24 | 896,376 | -0.16(-0.38%) |
Apr 04, 2022 | 43.51 | 43.51 | 42.98 | 43.41 | 1,039,567 | -0.14(-0.31%) |
Apr 01, 2022 | 43.20 | 43.58 | 42.92 | 43.54 | 1,413,694 | +0.46(+1.06%) |
Mar 31, 2022 | 43.41 | 43.53 | 43.07 | 43.09 | 1,878,821 | -0.36(-0.82%) |
Mar 30, 2022 | 43.35 | 43.46 | 43.18 | 43.44 | 1,168,219 | +0.10(+0.23%) |
Mar 29, 2022 | 43.05 | 43.35 | 42.92 | 43.34 | 1,347,457 | +0.43(+1.00%) |
Mar 28, 2022 | 42.94 | 42.94 | 42.57 | 42.91 | 1,018,140 | -0.12(-0.28%) |
Mar 25, 2022 | 42.38 | 43.05 | 42.38 | 43.03 | 1,081,998 | +0.68(+1.59%) |
Mar 24, 2022 | 42.06 | 42.38 | 42.03 | 42.36 | 786,516 | +0.39(+0.94%) |
Mar 23, 2022 | 42.08 | 42.20 | 41.93 | 41.96 | 1,156,065 | -0.08(-0.20%) |
Mar 22, 2022 | 42.13 | 42.26 | 41.86 | 42.05 | 885,768 | +0.09(+0.22%) |
Mar 21, 2022 | 41.80 | 42.13 | 41.78 | 41.96 | 1,370,100 | +0.34(+0.82%) |
Mar 18, 2022 | 41.75 | 41.75 | 41.37 | 41.61 | 1,086,463 | -0.15(-0.35%) |
Mar 17, 2022 | 41.38 | 41.83 | 41.29 | 41.76 | 1,183,373 | +0.35(+0.83%) |
Mar 16, 2022 | 41.42 | 41.53 | 40.87 | 41.41 | 1,736,135 | +0.10(+0.24%) |
Mar 15, 2022 | 41.09 | 41.39 | 40.99 | 41.31 | 1,363,186 | +0.27(+0.66%) |
Mar 14, 2022 | 41.17 | 41.39 | 40.87 | 41.04 | 1,426,938 | +0.05(+0.13%) |
Mar 11, 2022 | 41.31 | 41.52 | 40.95 | 40.99 | 1,323,215 | -0.27(-0.66%) |
Mar 10, 2022 | 41.08 | 40.91 | 41.26 | 1,441,071 | -0.03(-0.07%) | |
Mar 09, 2022 | 41.45 | 41.64 | 41.23 | 41.29 | 1,775,833 | +0.17(+0.42%) |
Mar 08, 2022 | 41.67 | 41.79 | 41.10 | 41.11 | 3,345,932 | -0.43(-1.03%) |
Mar 07, 2022 | 41.73 | 41.96 | 41.35 | 41.54 | 2,215,576 | -0.35(-0.83%) |
Mar 04, 2022 | 41.38 | 41.92 | 41.18 | 41.89 | 2,132,684 | +0.18(+0.44%) |
Mar 03, 2022 | 41.43 | 41.86 | 41.31 | 41.70 | 1,739,001 | +0.42(+1.01%) |
Mar 02, 2022 | 40.70 | 41.47 | 40.68 | 41.29 | 1,866,080 | +0.70(+1.73%) |