Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.58 | 39.77 | 39.28 | 39.49 | 3,848,612 | -0.43(-1.08%) |
May 27, 2022 | 39.78 | 40.17 | 39.67 | 39.92 | 3,304,671 | +0.10(+0.25%) |
May 26, 2022 | 39.90 | 40.13 | 39.76 | 39.82 | 2,106,554 | +0.14(+0.35%) |
May 25, 2022 | 39.75 | 40.03 | 39.56 | 39.68 | 3,402,841 | -0.08(-0.21%) |
May 24, 2022 | 39.32 | 39.84 | 38.70 | 39.77 | 3,214,256 | +0.51(+1.31%) |
May 23, 2022 | 39.33 | 39.66 | 38.91 | 39.25 | 2,613,450 | +0.30(+0.78%) |
May 20, 2022 | 38.75 | 39.13 | 38.27 | 38.95 | 4,388,412 | +0.32(+0.83%) |
May 19, 2022 | 38.78 | 38.96 | 38.12 | 38.63 | 3,915,928 | -0.23(-0.59%) |
May 18, 2022 | 39.41 | 39.51 | 38.68 | 38.86 | 3,024,317 | -0.42(-1.08%) |
May 17, 2022 | 38.48 | 39.31 | 38.15 | 39.28 | 3,663,928 | +0.90(+2.35%) |
May 16, 2022 | 38.71 | 39.10 | 38.11 | 38.38 | 3,522,672 | -0.70(-1.79%) |
May 13, 2022 | 39.10 | 39.21 | 38.53 | 39.08 | 2,839,112 | +0.28(+0.71%) |
May 12, 2022 | 38.76 | 39.21 | 38.20 | 38.80 | 3,781,296 | -0.14(-0.35%) |
May 11, 2022 | 38.68 | 39.89 | 38.68 | 38.94 | 4,266,997 | +0.28(+0.74%) |
May 10, 2022 | 38.78 | 39.64 | 38.14 | 38.65 | 5,240,931 | -0.11(-0.28%) |
May 09, 2022 | 39.07 | 39.18 | 38.40 | 38.76 | 5,101,209 | -0.47(-1.19%) |
May 06, 2022 | 38.73 | 39.35 | 38.64 | 39.23 | 3,598,349 | +0.18(+0.47%) |
May 05, 2022 | 39.68 | 39.94 | 38.65 | 39.05 | 3,604,166 | -0.72(-1.80%) |
May 04, 2022 | 39.63 | 39.79 | 38.76 | 39.77 | 4,989,643 | +0.46(+1.18%) |
May 03, 2022 | 39.35 | 39.98 | 39.16 | 39.30 | 4,471,691 | +0.18(+0.47%) |
May 02, 2022 | 39.64 | 39.96 | 38.63 | 39.12 | 3,443,398 | -0.34(-0.85%) |
Apr 29, 2022 | 40.65 | 40.71 | 39.37 | 39.46 | 5,087,649 | -1.30(-3.20%) |
Apr 28, 2022 | 40.84 | 41.01 | 40.45 | 40.76 | 3,468,296 | +0.00(+0.00%) |
Apr 27, 2022 | 41.23 | 41.38 | 40.49 | 40.76 | 3,143,573 | -0.22(-0.53%) |
Apr 26, 2022 | 41.52 | 41.70 | 40.96 | 40.98 | 3,572,032 | -0.42(-1.01%) |
Apr 25, 2022 | 42.08 | 42.08 | 40.79 | 41.40 | 4,117,470 | -0.52(-1.24%) |
Apr 22, 2022 | 43.16 | 43.27 | 41.91 | 41.92 | 5,717,172 | -1.92(-4.38%) |
Apr 21, 2022 | 44.03 | 44.50 | 43.81 | 43.84 | 2,919,508 | -0.31(-0.70%) |
Apr 20, 2022 | 43.71 | 44.30 | 43.60 | 44.15 | 3,957,901 | +0.87(+2.02%) |
Apr 19, 2022 | 43.32 | 43.37 | 43.05 | 43.27 | 3,090,797 | +0.19(+0.44%) |
Apr 18, 2022 | 43.13 | 43.36 | 42.95 | 43.08 | 2,219,529 | -0.10(-0.23%) |
Apr 14, 2022 | 43.16 | 43.35 | 42.87 | 43.18 | 3,013,671 | +0.22(+0.51%) |
Apr 13, 2022 | 43.00 | 43.07 | 42.58 | 42.96 | 2,576,238 | +0.02(+0.04%) |
Apr 12, 2022 | 42.58 | 43.16 | 42.49 | 42.95 | 2,640,436 | +0.24(+0.55%) |
Apr 11, 2022 | 43.20 | 43.46 | 42.68 | 42.71 | 3,125,379 | -0.54(-1.24%) |
Apr 08, 2022 | 43.49 | 43.53 | 43.05 | 43.25 | 2,547,193 | -0.01(-0.02%) |
Apr 07, 2022 | 43.68 | 43.70 | 43.12 | 43.26 | 5,183,202 | -0.41(-0.94%) |
Apr 06, 2022 | 42.74 | 43.72 | 42.49 | 43.67 | 4,814,676 | +1.18(+2.77%) |
Apr 05, 2022 | 42.34 | 42.97 | 42.33 | 42.49 | 3,501,259 | +0.30(+0.71%) |
Apr 04, 2022 | 42.13 | 42.32 | 41.67 | 42.19 | 4,807,613 | -0.26(-0.60%) |
Apr 01, 2022 | 41.69 | 42.50 | 41.53 | 42.44 | 4,544,737 | +0.67(+1.59%) |
Mar 31, 2022 | 41.75 | 42.27 | 41.75 | 41.78 | 4,873,560 | +0.05(+0.13%) |
Mar 30, 2022 | 41.44 | 41.73 | 41.21 | 41.72 | 4,808,133 | +0.31(+0.75%) |
Mar 29, 2022 | 41.08 | 41.42 | 40.67 | 41.42 | 4,621,913 | +0.34(+0.82%) |
Mar 28, 2022 | 40.85 | 41.10 | 40.51 | 41.08 | 3,408,562 | +0.23(+0.56%) |
Mar 25, 2022 | 40.09 | 40.88 | 40.00 | 40.85 | 3,728,835 | +0.85(+2.12%) |
Mar 24, 2022 | 39.53 | 40.23 | 39.53 | 40.00 | 3,312,316 | +0.36(+0.92%) |
Mar 23, 2022 | 39.67 | 39.94 | 39.40 | 39.64 | 3,650,527 | -0.04(-0.09%) |
Mar 22, 2022 | 39.95 | 39.96 | 39.32 | 39.67 | 3,689,782 | -0.05(-0.11%) |
Mar 21, 2022 | 39.46 | 39.91 | 39.46 | 39.72 | 5,263,033 | +0.42(+1.07%) |
Mar 18, 2022 | 40.11 | 40.26 | 39.26 | 39.30 | 14,526,059 | -0.83(-2.07%) |
Mar 17, 2022 | 40.05 | 40.44 | 39.86 | 40.13 | 5,206,985 | +0.15(+0.39%) |
Mar 16, 2022 | 40.19 | 40.46 | 39.38 | 39.98 | 5,550,666 | -0.28(-0.70%) |
Mar 15, 2022 | 40.61 | 40.65 | 39.98 | 40.26 | 3,492,831 | -0.05(-0.14%) |
Mar 14, 2022 | 40.50 | 40.81 | 40.04 | 40.31 | 4,188,799 | +0.26(+0.64%) |
Mar 11, 2022 | 40.05 | 40.44 | 39.78 | 40.06 | 3,686,541 | -0.05(-0.14%) |
Mar 10, 2022 | 39.90 | 40.25 | 40.11 | 5,256,233 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.65 | 40.80 | 40.11 | 40.16 | 7,758,574 | -0.21(-0.52%) |
Mar 08, 2022 | 40.60 | 40.98 | 39.97 | 40.37 | 8,986,273 | -0.24(-0.58%) |
Mar 07, 2022 | 39.16 | 40.63 | 39.01 | 40.60 | 9,840,796 | +1.54(+3.94%) |
Mar 04, 2022 | 38.45 | 39.15 | 38.19 | 39.06 | 6,168,406 | +0.42(+1.08%) |
Mar 03, 2022 | 38.08 | 38.82 | 38.06 | 38.65 | 5,652,019 | +0.68(+1.80%) |
Mar 02, 2022 | 37.75 | 38.14 | 37.70 | 37.96 | 4,516,408 | +0.32(+0.85%) |