Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.14 | 42.17 | 41.52 | 41.78 | 1,364,336 | -0.51(-1.22%) |
May 27, 2022 | 41.48 | 42.29 | 41.38 | 42.29 | 1,224,586 | +1.05(+2.54%) |
May 26, 2022 | 40.53 | 41.46 | 40.46 | 41.24 | 1,961,850 | +0.91(+2.26%) |
May 25, 2022 | 39.37 | 40.55 | 39.33 | 40.33 | 1,492,399 | +0.77(+1.94%) |
May 24, 2022 | 39.84 | 39.88 | 38.87 | 39.56 | 1,448,400 | -0.65(-1.62%) |
May 23, 2022 | 40.14 | 40.38 | 39.58 | 40.21 | 1,245,151 | +0.46(+1.15%) |
May 20, 2022 | 40.28 | 40.35 | 38.79 | 39.76 | 1,596,591 | -0.12(-0.29%) |
May 19, 2022 | 39.52 | 40.36 | 39.49 | 39.87 | 2,039,612 | +0.04(+0.10%) |
May 18, 2022 | 40.78 | 40.96 | 39.58 | 39.84 | 3,245,028 | -1.45(-3.50%) |
May 17, 2022 | 40.72 | 41.31 | 40.43 | 41.28 | 2,353,718 | +1.23(+3.08%) |
May 16, 2022 | 40.16 | 40.48 | 39.82 | 40.05 | 1,500,095 | -0.25(-0.63%) |
May 13, 2022 | 39.50 | 40.57 | 39.50 | 40.30 | 2,961,973 | +1.28(+3.28%) |
May 12, 2022 | 38.31 | 39.33 | 38.13 | 39.02 | 5,871,450 | +0.52(+1.36%) |
May 11, 2022 | 39.40 | 40.16 | 38.45 | 38.50 | 1,414,464 | -0.89(-2.27%) |
May 10, 2022 | 40.00 | 40.33 | 38.56 | 39.39 | 2,032,490 | -0.11(-0.27%) |
May 09, 2022 | 40.59 | 40.79 | 39.30 | 39.50 | 3,418,133 | -1.76(-4.26%) |
May 06, 2022 | 41.81 | 41.83 | 40.79 | 41.25 | 3,608,749 | -0.72(-1.71%) |
May 05, 2022 | 43.25 | 43.26 | 41.49 | 41.97 | 2,168,192 | -1.74(-3.97%) |
May 04, 2022 | 42.71 | 43.76 | 41.96 | 43.71 | 1,173,170 | +1.12(+2.62%) |
May 03, 2022 | 42.20 | 42.79 | 42.01 | 42.59 | 1,356,760 | +0.35(+0.83%) |
May 02, 2022 | 41.85 | 42.42 | 41.24 | 42.24 | 3,410,360 | +0.44(+1.04%) |
Apr 29, 2022 | 42.83 | 43.32 | 41.73 | 41.80 | 4,830,703 | -1.24(-2.89%) |
Apr 28, 2022 | 42.74 | 43.26 | 41.78 | 43.05 | 7,796,847 | +0.81(+1.91%) |
Apr 27, 2022 | 42.46 | 42.82 | 42.03 | 42.24 | 8,585,481 | -0.12(-0.27%) |
Apr 26, 2022 | 43.41 | 43.45 | 42.33 | 42.36 | 4,767,334 | -1.39(-3.17%) |
Apr 25, 2022 | 43.07 | 43.78 | 42.61 | 43.75 | 2,672,185 | +0.34(+0.78%) |
Apr 22, 2022 | 44.39 | 44.41 | 43.33 | 43.41 | 1,514,997 | -1.15(-2.57%) |
Apr 21, 2022 | 46.03 | 46.09 | 44.40 | 44.55 | 909,633 | -1.04(-2.28%) |
Apr 20, 2022 | 45.66 | 45.92 | 45.48 | 45.59 | 1,300,071 | +0.18(+0.41%) |
Apr 19, 2022 | 44.51 | 45.52 | 44.51 | 45.41 | 830,160 | +0.94(+2.12%) |
Apr 18, 2022 | 44.66 | 44.73 | 44.25 | 44.46 | 1,187,880 | -0.28(-0.63%) |
Apr 14, 2022 | 45.22 | 45.46 | 44.73 | 44.75 | 682,612 | -0.40(-0.88%) |
Apr 13, 2022 | 44.40 | 45.23 | 44.40 | 45.14 | 764,873 | +0.85(+1.93%) |
Apr 12, 2022 | 44.66 | 45.23 | 44.13 | 44.29 | 907,835 | +0.13(+0.29%) |
Apr 11, 2022 | 44.22 | 44.75 | 44.10 | 44.16 | 884,117 | -0.24(-0.55%) |
Apr 08, 2022 | 44.65 | 44.94 | 44.27 | 44.41 | 2,186,324 | -0.29(-0.65%) |
Apr 07, 2022 | 44.85 | 45.04 | 44.01 | 44.70 | 1,352,250 | -0.16(-0.35%) |
Apr 06, 2022 | 45.14 | 45.21 | 44.52 | 44.85 | 1,401,507 | -0.68(-1.49%) |
Apr 05, 2022 | 46.52 | 46.78 | 45.41 | 45.53 | 1,242,124 | -1.06(-2.27%) |
Apr 04, 2022 | 46.52 | 46.60 | 46.14 | 46.59 | 786,110 | +0.15(+0.31%) |
Apr 01, 2022 | 46.23 | 46.52 | 45.94 | 46.44 | 700,105 | +0.49(+1.06%) |
Mar 31, 2022 | 46.57 | 46.84 | 45.96 | 45.96 | 488,225 | -0.66(-1.42%) |
Mar 30, 2022 | 47.31 | 47.38 | 46.37 | 46.62 | 891,798 | -0.77(-1.62%) |
Mar 29, 2022 | 46.61 | 47.54 | 46.61 | 47.38 | 992,501 | +1.17(+2.54%) |
Mar 28, 2022 | 46.20 | 46.22 | 45.59 | 46.21 | 664,674 | -0.05(-0.10%) |
Mar 25, 2022 | 46.21 | 46.35 | 45.84 | 46.26 | 1,035,054 | +0.07(+0.15%) |
Mar 24, 2022 | 45.98 | 46.19 | 45.55 | 46.19 | 467,505 | +0.49(+1.06%) |
Mar 23, 2022 | 46.24 | 46.40 | 45.68 | 45.71 | 655,028 | -0.80(-1.72%) |
Mar 22, 2022 | 46.30 | 46.80 | 46.22 | 46.50 | 1,056,203 | +0.43(+0.93%) |
Mar 21, 2022 | 46.42 | 46.62 | 45.76 | 46.08 | 1,092,136 | -0.34(-0.73%) |
Mar 18, 2022 | 45.75 | 46.48 | 45.62 | 46.42 | 1,544,373 | +0.48(+1.06%) |
Mar 17, 2022 | 45.06 | 45.94 | 44.95 | 45.93 | 528,849 | +0.67(+1.48%) |
Mar 16, 2022 | 44.33 | 45.26 | 43.99 | 45.26 | 971,370 | +1.47(+3.36%) |
Mar 15, 2022 | 43.14 | 43.84 | 43.14 | 43.79 | 1,403,986 | +0.66(+1.53%) |
Mar 14, 2022 | 44.11 | 44.11 | 42.94 | 43.13 | 1,925,362 | -0.81(-1.85%) |
Mar 11, 2022 | 44.82 | 44.99 | 43.90 | 43.95 | 617,166 | -0.62(-1.38%) |
Mar 10, 2022 | 44.02 | 44.62 | 43.87 | 44.56 | 614,098 | -0.04(-0.09%) |
Mar 09, 2022 | 44.22 | 44.82 | 44.16 | 44.60 | 887,679 | +1.22(+2.80%) |
Mar 08, 2022 | 43.25 | 44.37 | 42.99 | 43.38 | 1,365,151 | +0.26(+0.60%) |
Mar 07, 2022 | 44.46 | 44.56 | 43.10 | 43.13 | 1,119,084 | -1.27(-2.86%) |
Mar 04, 2022 | 44.88 | 44.92 | 44.04 | 44.40 | 852,582 | -0.83(-1.83%) |
Mar 03, 2022 | 46.00 | 46.00 | 44.94 | 45.22 | 762,627 | -0.58(-1.27%) |
Mar 02, 2022 | 45.04 | 45.99 | 44.92 | 45.81 | 798,956 | +1.08(+2.42%) |