Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.99 | 45.58 | 43.94 | 45.43 | 26,059,848 | +4.09(+9.89%) |
May 27, 2022 | 41.31 | 41.47 | 41.07 | 41.34 | 3,702,319 | +0.15(+0.37%) |
May 26, 2022 | 41.28 | 41.42 | 41.14 | 41.19 | 4,055,203 | -0.04(-0.09%) |
May 25, 2022 | 41.45 | 41.49 | 40.91 | 41.22 | 5,773,347 | -0.79(-1.88%) |
May 24, 2022 | 41.74 | 42.08 | 41.67 | 42.01 | 2,528,204 | +0.24(+0.59%) |
May 23, 2022 | 41.55 | 41.91 | 41.42 | 41.77 | 2,249,219 | +0.42(+1.02%) |
May 20, 2022 | 40.98 | 41.36 | 40.84 | 41.35 | 4,472,225 | +0.88(+2.18%) |
May 19, 2022 | 40.40 | 40.70 | 39.98 | 40.46 | 5,870,150 | -0.65(-1.59%) |
May 18, 2022 | 42.24 | 42.28 | 41.08 | 41.12 | 4,072,363 | -1.54(-3.62%) |
May 17, 2022 | 42.47 | 42.76 | 42.24 | 42.66 | 3,001,018 | +0.27(+0.64%) |
May 16, 2022 | 42.14 | 42.78 | 42.12 | 42.39 | 4,091,515 | -0.56(-1.30%) |
May 13, 2022 | 42.39 | 42.97 | 42.30 | 42.95 | 3,569,704 | +0.91(+2.17%) |
May 12, 2022 | 42.12 | 42.33 | 41.68 | 42.04 | 3,912,826 | +0.44(+1.05%) |
May 11, 2022 | 42.15 | 42.50 | 41.56 | 41.60 | 4,512,337 | -0.72(-1.69%) |
May 10, 2022 | 42.74 | 42.76 | 42.11 | 42.32 | 5,100,691 | +0.61(+1.47%) |
May 09, 2022 | 41.59 | 41.98 | 41.42 | 41.70 | 3,918,507 | +0.33(+0.79%) |
May 06, 2022 | 41.37 | 41.62 | 40.99 | 41.38 | 3,920,963 | -0.32(-0.76%) |
May 05, 2022 | 42.06 | 42.13 | 41.45 | 41.69 | 3,915,482 | -1.00(-2.35%) |
May 04, 2022 | 42.20 | 42.78 | 41.89 | 42.70 | 3,637,268 | +0.23(+0.55%) |
May 03, 2022 | 42.78 | 42.88 | 42.30 | 42.46 | 4,644,953 | +0.01(+0.02%) |
May 02, 2022 | 42.41 | 42.56 | 42.02 | 42.45 | 4,864,895 | -0.58(-1.34%) |
Apr 29, 2022 | 43.49 | 43.57 | 42.99 | 43.03 | 3,996,179 | +0.09(+0.22%) |
Apr 28, 2022 | 41.93 | 43.01 | 41.68 | 42.94 | 5,609,750 | +1.23(+2.94%) |
Apr 27, 2022 | 41.74 | 42.17 | 41.50 | 41.71 | 7,915,254 | -0.76(-1.80%) |
Apr 26, 2022 | 43.17 | 43.33 | 42.45 | 42.47 | 5,495,396 | -0.68(-1.57%) |
Apr 25, 2022 | 42.91 | 43.30 | 42.54 | 43.15 | 4,636,943 | +0.91(+2.16%) |
Apr 22, 2022 | 42.66 | 42.76 | 42.22 | 42.24 | 4,276,164 | -0.12(-0.29%) |
Apr 21, 2022 | 42.57 | 42.78 | 42.32 | 42.36 | 3,368,241 | +0.11(+0.26%) |
Apr 20, 2022 | 41.87 | 42.35 | 41.80 | 42.25 | 5,168,038 | +0.59(+1.41%) |
Apr 19, 2022 | 40.95 | 41.67 | 40.89 | 41.66 | 5,478,987 | +0.53(+1.29%) |
Apr 18, 2022 | 41.65 | 41.65 | 41.08 | 41.13 | 3,163,803 | -0.41(-0.99%) |
Apr 14, 2022 | 41.76 | 41.86 | 41.53 | 41.54 | 3,012,613 | -0.33(-0.78%) |
Apr 13, 2022 | 41.37 | 41.96 | 41.35 | 41.87 | 3,476,925 | +0.47(+1.15%) |
Apr 12, 2022 | 41.80 | 41.90 | 41.35 | 41.39 | 4,795,493 | -0.80(-1.90%) |
Apr 11, 2022 | 42.16 | 42.50 | 42.14 | 42.19 | 4,465,538 | -0.44(-1.03%) |
Apr 08, 2022 | 42.60 | 43.03 | 42.58 | 42.63 | 4,183,561 | -0.27(-0.63%) |
Apr 07, 2022 | 42.50 | 42.99 | 42.45 | 42.90 | 2,626,157 | +0.20(+0.46%) |
Apr 06, 2022 | 42.59 | 42.93 | 42.36 | 42.71 | 4,649,874 | -0.23(-0.54%) |
Apr 05, 2022 | 43.01 | 43.34 | 42.86 | 42.94 | 3,012,373 | -0.36(-0.84%) |
Apr 04, 2022 | 42.82 | 43.35 | 42.71 | 43.30 | 4,429,533 | -0.05(-0.11%) |
Apr 01, 2022 | 42.89 | 43.37 | 42.71 | 43.35 | 3,953,005 | +0.96(+2.26%) |
Mar 31, 2022 | 42.66 | 42.67 | 42.15 | 42.39 | 4,983,663 | -0.64(-1.49%) |
Mar 30, 2022 | 43.20 | 43.46 | 43.03 | 43.03 | 5,042,671 | +0.01(+0.02%) |
Mar 29, 2022 | 43.44 | 43.70 | 42.89 | 43.02 | 4,476,356 | +0.98(+2.32%) |
Mar 28, 2022 | 41.77 | 42.05 | 41.63 | 42.05 | 2,763,589 | +0.28(+0.67%) |
Mar 25, 2022 | 41.51 | 41.84 | 41.32 | 41.77 | 3,657,044 | +0.27(+0.65%) |
Mar 24, 2022 | 41.58 | 41.68 | 41.38 | 41.50 | 3,390,831 | -0.12(-0.29%) |
Mar 23, 2022 | 41.99 | 42.09 | 41.59 | 41.62 | 4,173,433 | -0.73(-1.71%) |
Mar 22, 2022 | 42.19 | 42.57 | 42.18 | 42.34 | 3,243,045 | +0.41(+0.98%) |
Mar 21, 2022 | 41.92 | 42.13 | 41.79 | 41.93 | 3,206,517 | -0.20(-0.49%) |
Mar 18, 2022 | 41.52 | 42.22 | 41.44 | 42.14 | 4,779,922 | -0.02(-0.04%) |
Mar 17, 2022 | 41.66 | 42.20 | 41.58 | 42.16 | 3,495,197 | +0.22(+0.53%) |
Mar 16, 2022 | 41.49 | 41.93 | 41.35 | 41.93 | 4,457,043 | +0.64(+1.55%) |
Mar 15, 2022 | 41.84 | 41.87 | 40.85 | 41.29 | 5,599,801 | +0.04(+0.09%) |
Mar 14, 2022 | 41.39 | 41.74 | 41.15 | 41.26 | 3,410,646 | +0.37(+0.91%) |
Mar 11, 2022 | 41.24 | 41.59 | 40.83 | 40.88 | 4,446,121 | -0.37(-0.90%) |
Mar 10, 2022 | 41.30 | 40.97 | 41.26 | 4,440,645 | -1.00(-2.36%) | |
Mar 09, 2022 | 41.86 | 42.93 | 41.67 | 42.25 | 6,527,949 | +1.59(+3.91%) |
Mar 08, 2022 | 40.63 | 41.39 | 40.10 | 40.66 | 7,895,010 | -0.16(-0.39%) |
Mar 07, 2022 | 40.86 | 41.24 | 40.23 | 40.82 | 10,742,515 | -1.67(-3.94%) |
Mar 04, 2022 | 42.37 | 42.54 | 41.86 | 42.49 | 9,607,139 | -1.88(-4.23%) |
Mar 03, 2022 | 44.45 | 44.67 | 44.09 | 44.37 | 4,932,740 | -0.90(-1.99%) |
Mar 02, 2022 | 44.88 | 45.56 | 44.82 | 45.27 | 3,368,227 | -0.07(-0.14%) |