Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.86 | 41.88 | 41.41 | 41.43 | 12,569,313 | +0.07(+0.17%) |
May 27, 2022 | 41.22 | 41.37 | 41.15 | 41.36 | 3,473,642 | +0.28(+0.68%) |
May 26, 2022 | 40.75 | 41.16 | 40.72 | 41.08 | 3,005,412 | +0.36(+0.88%) |
May 25, 2022 | 40.33 | 40.78 | 40.32 | 40.72 | 5,331,272 | -0.22(-0.54%) |
May 24, 2022 | 40.78 | 41.03 | 40.52 | 40.94 | 3,486,971 | -0.33(-0.80%) |
May 23, 2022 | 41.12 | 41.37 | 40.98 | 41.27 | 2,668,034 | +0.31(+0.76%) |
May 20, 2022 | 41.20 | 41.25 | 40.35 | 40.96 | 4,016,990 | +0.19(+0.47%) |
May 19, 2022 | 40.46 | 40.98 | 40.42 | 40.77 | 5,427,398 | +0.27(+0.67%) |
May 18, 2022 | 41.17 | 41.32 | 40.39 | 40.50 | 5,430,407 | -1.02(-2.46%) |
May 17, 2022 | 41.46 | 41.56 | 41.20 | 41.52 | 5,854,696 | +1.23(+3.05%) |
May 16, 2022 | 40.29 | 40.45 | 40.20 | 40.29 | 3,196,814 | -0.18(-0.44%) |
May 13, 2022 | 40.16 | 40.52 | 40.10 | 40.47 | 8,140,022 | +0.05(+0.12%) |
May 12, 2022 | 40.34 | 40.70 | 40.13 | 40.42 | 4,279,916 | -0.19(-0.47%) |
May 11, 2022 | 41.05 | 41.32 | 40.59 | 40.61 | 4,288,891 | -0.44(-1.07%) |
May 10, 2022 | 41.49 | 41.53 | 40.76 | 41.05 | 5,184,318 | -0.32(-0.77%) |
May 09, 2022 | 41.63 | 41.73 | 41.31 | 41.37 | 4,486,274 | -0.73(-1.73%) |
May 06, 2022 | 42.10 | 42.30 | 41.76 | 42.10 | 3,725,489 | -0.52(-1.22%) |
May 05, 2022 | 43.22 | 43.22 | 42.26 | 42.62 | 6,304,173 | -1.24(-2.83%) |
May 04, 2022 | 43.11 | 43.94 | 42.88 | 43.86 | 6,026,752 | -0.08(-0.18%) |
May 03, 2022 | 43.81 | 43.94 | 43.61 | 43.94 | 3,693,825 | +0.05(+0.11%) |
May 02, 2022 | 43.80 | 44.01 | 43.44 | 43.89 | 5,450,989 | +0.25(+0.57%) |
Apr 29, 2022 | 44.06 | 44.27 | 43.60 | 43.64 | 5,784,470 | -0.93(-2.09%) |
Apr 28, 2022 | 44.32 | 44.62 | 44.08 | 44.57 | 5,190,990 | +0.63(+1.43%) |
Apr 27, 2022 | 43.79 | 44.19 | 43.72 | 43.94 | 6,348,464 | +0.08(+0.18%) |
Apr 26, 2022 | 44.35 | 44.46 | 43.82 | 43.86 | 6,854,509 | -0.34(-0.77%) |
Apr 25, 2022 | 43.98 | 44.27 | 43.77 | 44.20 | 4,725,258 | +0.00(+0.00%) |
Apr 22, 2022 | 44.57 | 44.65 | 44.13 | 44.20 | 4,623,718 | -0.50(-1.12%) |
Apr 21, 2022 | 45.29 | 45.30 | 44.63 | 44.70 | 4,675,805 | -0.02(-0.04%) |
Apr 20, 2022 | 44.62 | 44.79 | 44.43 | 44.72 | 6,624,466 | +0.54(+1.22%) |
Apr 19, 2022 | 44.00 | 44.22 | 43.79 | 44.18 | 3,465,565 | -0.50(-1.12%) |
Apr 18, 2022 | 44.75 | 44.88 | 44.62 | 44.68 | 3,286,996 | +0.02(+0.04%) |
Apr 14, 2022 | 44.91 | 45.00 | 44.66 | 44.66 | 1,772,081 | -0.35(-0.78%) |
Apr 13, 2022 | 44.92 | 45.08 | 44.77 | 45.01 | 2,810,056 | -0.08(-0.18%) |
Apr 12, 2022 | 45.43 | 45.51 | 45.05 | 45.09 | 3,853,131 | -0.43(-0.94%) |
Apr 11, 2022 | 45.70 | 45.85 | 45.47 | 45.52 | 3,528,353 | -0.34(-0.74%) |
Apr 08, 2022 | 45.84 | 46.08 | 45.75 | 45.86 | 4,391,296 | +0.35(+0.77%) |
Apr 07, 2022 | 45.39 | 45.69 | 45.29 | 45.51 | 6,277,971 | -0.07(-0.15%) |
Apr 06, 2022 | 45.77 | 45.78 | 45.38 | 45.58 | 5,385,578 | -0.40(-0.87%) |
Apr 05, 2022 | 46.24 | 46.33 | 45.90 | 45.98 | 4,155,837 | -0.46(-0.99%) |
Apr 04, 2022 | 46.28 | 46.52 | 46.15 | 46.44 | 3,421,096 | +1.03(+2.27%) |
Apr 01, 2022 | 45.22 | 45.41 | 45.13 | 45.41 | 4,949,994 | +0.84(+1.88%) |
Mar 31, 2022 | 44.90 | 44.97 | 44.55 | 44.57 | 4,635,890 | -0.30(-0.67%) |
Mar 30, 2022 | 45.13 | 45.19 | 44.83 | 44.87 | 7,826,749 | -0.51(-1.12%) |
Mar 29, 2022 | 45.24 | 45.42 | 45.16 | 45.38 | 3,074,106 | +0.78(+1.75%) |
Mar 28, 2022 | 44.26 | 44.60 | 44.26 | 44.60 | 1,961,467 | +0.35(+0.79%) |
Mar 25, 2022 | 43.99 | 44.28 | 43.97 | 44.25 | 2,632,390 | -0.02(-0.05%) |
Mar 24, 2022 | 44.05 | 44.32 | 43.93 | 44.27 | 4,073,588 | +0.70(+1.61%) |
Mar 23, 2022 | 43.68 | 43.95 | 43.56 | 43.57 | 4,238,098 | -0.84(-1.89%) |
Mar 22, 2022 | 44.35 | 44.58 | 44.35 | 44.41 | 4,109,401 | +0.53(+1.21%) |
Mar 21, 2022 | 43.83 | 43.98 | 43.66 | 43.88 | 6,134,579 | -0.87(-1.94%) |
Mar 18, 2022 | 44.08 | 44.78 | 43.98 | 44.75 | 6,087,627 | +0.32(+0.72%) |
Mar 17, 2022 | 44.35 | 44.59 | 44.19 | 44.43 | 4,609,005 | +0.08(+0.18%) |
Mar 16, 2022 | 43.76 | 44.41 | 43.57 | 44.35 | 5,536,685 | +1.04(+2.40%) |
Mar 15, 2022 | 42.77 | 43.41 | 42.66 | 43.31 | 7,307,817 | +0.53(+1.24%) |
Mar 14, 2022 | 42.88 | 43.27 | 42.58 | 42.78 | 4,938,345 | +0.69(+1.64%) |
Mar 11, 2022 | 42.96 | 43.07 | 42.06 | 42.09 | 3,875,394 | -0.40(-0.94%) |
Mar 10, 2022 | 42.23 | 42.56 | 42.49 | 4,431,163 | -0.12(-0.28%) | |
Mar 09, 2022 | 42.26 | 42.84 | 42.08 | 42.61 | 6,119,552 | +1.69(+4.13%) |
Mar 08, 2022 | 40.92 | 41.52 | 40.53 | 40.92 | 8,739,486 | +0.74(+1.84%) |
Mar 07, 2022 | 41.13 | 41.24 | 40.08 | 40.18 | 7,807,436 | -1.32(-3.18%) |
Mar 04, 2022 | 41.70 | 41.73 | 41.26 | 41.50 | 5,170,289 | -0.99(-2.33%) |
Mar 03, 2022 | 42.82 | 42.91 | 42.36 | 42.49 | 8,748,860 | -0.80(-1.85%) |
Mar 02, 2022 | 43.04 | 43.52 | 42.84 | 43.29 | 4,773,037 | +0.68(+1.60%) |