Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.40 | 41.58 | 41.26 | 41.38 | 8,429,432 | -0.15(-0.36%) |
May 27, 2022 | 41.68 | 41.68 | 41.34 | 41.53 | 6,095,159 | -0.34(-0.81%) |
May 26, 2022 | 42.19 | 42.34 | 41.75 | 41.87 | 6,769,217 | -0.52(-1.22%) |
May 25, 2022 | 42.38 | 42.50 | 42.05 | 42.38 | 6,878,222 | -0.03(-0.07%) |
May 24, 2022 | 42.16 | 42.50 | 42.13 | 42.41 | 6,994,571 | +0.24(+0.56%) |
May 23, 2022 | 42.27 | 42.54 | 42.11 | 42.18 | 7,186,743 | +0.22(+0.52%) |
May 20, 2022 | 41.65 | 41.98 | 41.29 | 41.96 | 7,938,506 | +0.90(+2.20%) |
May 19, 2022 | 40.60 | 41.24 | 40.58 | 41.05 | 8,334,395 | +0.26(+0.63%) |
May 18, 2022 | 41.50 | 41.59 | 40.77 | 40.80 | 5,124,951 | -1.01(-2.42%) |
May 17, 2022 | 41.74 | 41.99 | 41.52 | 41.81 | 4,779,292 | +0.32(+0.77%) |
May 16, 2022 | 40.95 | 41.60 | 40.92 | 41.49 | 3,883,119 | +0.98(+2.42%) |
May 13, 2022 | 40.11 | 40.53 | 40.00 | 40.51 | 6,433,271 | +0.79(+2.00%) |
May 12, 2022 | 39.58 | 39.85 | 39.40 | 39.71 | 6,620,707 | -0.06(-0.14%) |
May 11, 2022 | 40.23 | 40.69 | 39.76 | 39.77 | 9,621,233 | -0.83(-2.05%) |
May 10, 2022 | 40.51 | 40.80 | 40.41 | 40.60 | 8,442,986 | +0.24(+0.60%) |
May 09, 2022 | 40.63 | 40.72 | 40.26 | 40.36 | 4,559,233 | -0.87(-2.11%) |
May 06, 2022 | 41.15 | 41.45 | 40.95 | 41.23 | 6,076,319 | -0.28(-0.68%) |
May 05, 2022 | 41.78 | 41.87 | 41.28 | 41.51 | 4,991,297 | -0.72(-1.71%) |
May 04, 2022 | 42.11 | 42.35 | 41.53 | 42.23 | 5,811,006 | +0.04(+0.09%) |
May 03, 2022 | 42.30 | 42.43 | 41.95 | 42.19 | 5,540,422 | +0.37(+0.89%) |
May 02, 2022 | 42.22 | 42.34 | 41.39 | 41.82 | 4,097,107 | -0.52(-1.24%) |
Apr 29, 2022 | 42.59 | 42.70 | 42.28 | 42.34 | 4,716,006 | -0.43(-1.01%) |
Apr 28, 2022 | 42.25 | 42.86 | 42.17 | 42.77 | 5,461,900 | +0.28(+0.66%) |
Apr 27, 2022 | 42.23 | 42.88 | 42.01 | 42.49 | 6,387,892 | +0.98(+2.37%) |
Apr 26, 2022 | 42.01 | 42.23 | 41.48 | 41.51 | 5,063,391 | -0.70(-1.66%) |
Apr 25, 2022 | 41.63 | 42.26 | 41.52 | 42.21 | 4,544,875 | +0.25(+0.60%) |
Apr 22, 2022 | 42.28 | 42.42 | 41.92 | 41.96 | 4,755,066 | -0.77(-1.79%) |
Apr 21, 2022 | 42.79 | 42.98 | 42.53 | 42.73 | 6,007,459 | -0.14(-0.33%) |
Apr 20, 2022 | 42.78 | 43.04 | 42.57 | 42.87 | 4,873,621 | -0.05(-0.11%) |
Apr 19, 2022 | 42.98 | 43.25 | 42.86 | 42.91 | 3,406,529 | -0.29(-0.67%) |
Apr 18, 2022 | 43.12 | 43.46 | 43.07 | 43.20 | 2,600,463 | -0.11(-0.26%) |
Apr 14, 2022 | 43.63 | 43.70 | 43.26 | 43.31 | 3,991,498 | -0.50(-1.13%) |
Apr 13, 2022 | 43.64 | 43.84 | 43.22 | 43.81 | 5,084,480 | +0.30(+0.69%) |
Apr 12, 2022 | 43.74 | 43.76 | 43.35 | 43.51 | 6,315,013 | +0.05(+0.11%) |
Apr 11, 2022 | 43.83 | 43.92 | 43.37 | 43.46 | 5,468,330 | -0.15(-0.34%) |
Apr 08, 2022 | 43.29 | 43.71 | 43.24 | 43.61 | 4,152,904 | +0.38(+0.89%) |
Apr 07, 2022 | 42.50 | 43.30 | 42.45 | 43.23 | 6,860,384 | +0.48(+1.12%) |
Apr 06, 2022 | 42.06 | 42.77 | 41.87 | 42.75 | 5,763,047 | +1.08(+2.58%) |
Apr 05, 2022 | 41.40 | 42.15 | 41.35 | 41.68 | 5,224,987 | +0.77(+1.87%) |
Apr 04, 2022 | 40.86 | 40.94 | 40.68 | 40.91 | 3,670,914 | -0.13(-0.32%) |
Apr 01, 2022 | 40.73 | 41.07 | 40.64 | 41.04 | 4,338,916 | +0.31(+0.76%) |
Mar 31, 2022 | 41.08 | 41.11 | 40.68 | 40.73 | 3,328,051 | -0.13(-0.32%) |
Mar 30, 2022 | 40.74 | 41.16 | 40.64 | 40.86 | 5,511,979 | +0.38(+0.95%) |
Mar 29, 2022 | 41.06 | 41.14 | 40.27 | 40.48 | 5,020,417 | -0.07(-0.18%) |
Mar 28, 2022 | 40.60 | 40.68 | 40.38 | 40.56 | 3,223,874 | +0.08(+0.21%) |
Mar 25, 2022 | 40.36 | 40.67 | 40.35 | 40.47 | 10,280,967 | -0.02(-0.05%) |
Mar 24, 2022 | 40.42 | 40.68 | 40.28 | 40.49 | 3,347,964 | +0.36(+0.91%) |
Mar 23, 2022 | 40.27 | 40.48 | 40.13 | 40.13 | 3,052,727 | -0.30(-0.74%) |
Mar 22, 2022 | 40.70 | 40.70 | 40.28 | 40.43 | 6,129,203 | +0.36(+0.91%) |
Mar 21, 2022 | 40.29 | 40.45 | 39.98 | 40.06 | 5,057,918 | -0.17(-0.42%) |
Mar 18, 2022 | 39.90 | 40.26 | 39.84 | 40.23 | 4,457,946 | -0.03(-0.07%) |
Mar 17, 2022 | 39.39 | 40.54 | 39.39 | 40.26 | 4,872,082 | +0.89(+2.26%) |
Mar 16, 2022 | 39.15 | 39.50 | 38.87 | 39.37 | 5,178,327 | +0.37(+0.96%) |
Mar 15, 2022 | 38.56 | 39.06 | 38.39 | 38.99 | 4,522,036 | +0.87(+2.28%) |
Mar 14, 2022 | 38.36 | 38.86 | 38.12 | 38.12 | 4,912,452 | +0.20(+0.52%) |
Mar 11, 2022 | 38.20 | 38.46 | 37.91 | 37.93 | 5,011,987 | -0.25(-0.66%) |
Mar 10, 2022 | 38.08 | 37.82 | 38.18 | 5,195,849 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.36 | 38.86 | 38.17 | 38.66 | 11,721,525 | +1.27(+3.40%) |
Mar 08, 2022 | 37.28 | 37.96 | 37.05 | 37.39 | 7,361,542 | +0.49(+1.32%) |
Mar 07, 2022 | 37.11 | 37.29 | 36.67 | 36.90 | 6,121,254 | -0.67(-1.79%) |
Mar 04, 2022 | 37.40 | 37.76 | 37.26 | 37.57 | 8,524,247 | -1.19(-3.06%) |
Mar 03, 2022 | 38.98 | 39.16 | 38.52 | 38.76 | 8,033,638 | -0.54(-1.38%) |
Mar 02, 2022 | 38.78 | 39.46 | 38.72 | 39.30 | 4,721,137 | +0.45(+1.16%) |