Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.13 | 43.87 | 42.63 | 43.53 | 7,572,497 | +0.12(+0.28%) |
May 27, 2022 | 42.73 | 43.41 | 42.68 | 43.41 | 3,591,024 | +0.77(+1.80%) |
May 26, 2022 | 42.36 | 42.84 | 42.30 | 42.65 | 3,481,595 | +0.88(+2.10%) |
May 25, 2022 | 41.29 | 42.03 | 41.20 | 41.77 | 4,658,433 | +0.36(+0.86%) |
May 24, 2022 | 41.43 | 41.66 | 40.30 | 41.41 | 4,822,842 | -0.32(-0.76%) |
May 23, 2022 | 41.75 | 42.21 | 41.31 | 41.73 | 4,530,279 | +0.85(+2.08%) |
May 20, 2022 | 40.88 | 41.22 | 40.11 | 40.88 | 5,367,807 | +0.42(+1.04%) |
May 19, 2022 | 39.68 | 40.86 | 39.64 | 40.46 | 7,719,580 | +0.03(+0.07%) |
May 18, 2022 | 41.28 | 41.33 | 40.29 | 40.43 | 4,365,248 | -1.21(-2.92%) |
May 17, 2022 | 41.27 | 41.81 | 40.98 | 41.65 | 4,267,594 | +1.26(+3.12%) |
May 16, 2022 | 40.46 | 40.77 | 39.69 | 40.39 | 3,805,956 | -0.21(-0.51%) |
May 13, 2022 | 40.45 | 40.92 | 40.10 | 40.59 | 4,547,893 | +0.61(+1.52%) |
May 12, 2022 | 39.38 | 40.32 | 39.13 | 39.98 | 5,739,005 | +0.35(+0.90%) |
May 11, 2022 | 40.26 | 41.10 | 39.56 | 39.63 | 5,865,608 | -0.49(-1.23%) |
May 10, 2022 | 40.74 | 41.14 | 39.46 | 40.12 | 5,660,599 | -0.23(-0.58%) |
May 09, 2022 | 40.40 | 40.93 | 40.06 | 40.36 | 5,327,816 | -0.51(-1.26%) |
May 06, 2022 | 41.17 | 41.23 | 40.35 | 40.87 | 5,126,387 | -0.32(-0.77%) |
May 05, 2022 | 41.40 | 41.40 | 40.40 | 41.19 | 6,141,748 | -0.65(-1.56%) |
May 04, 2022 | 40.38 | 41.88 | 40.12 | 41.84 | 6,396,307 | +1.58(+3.92%) |
May 03, 2022 | 40.11 | 40.81 | 39.72 | 40.26 | 7,651,296 | +0.38(+0.96%) |
May 02, 2022 | 39.57 | 40.11 | 39.01 | 39.88 | 8,669,108 | +0.60(+1.52%) |
Apr 29, 2022 | 40.60 | 40.80 | 39.19 | 39.28 | 4,780,841 | -1.31(-3.22%) |
Apr 28, 2022 | 40.36 | 40.67 | 39.55 | 40.59 | 6,084,614 | +1.04(+2.62%) |
Apr 27, 2022 | 39.69 | 40.08 | 39.39 | 39.55 | 7,116,500 | -0.53(-1.33%) |
Apr 26, 2022 | 40.76 | 41.25 | 40.08 | 40.09 | 6,717,360 | -1.03(-2.50%) |
Apr 25, 2022 | 40.58 | 41.22 | 39.98 | 41.12 | 7,055,641 | +0.15(+0.36%) |
Apr 22, 2022 | 42.53 | 42.67 | 40.90 | 40.97 | 5,126,983 | -1.80(-4.20%) |
Apr 21, 2022 | 44.08 | 44.27 | 42.66 | 42.76 | 5,051,514 | -0.81(-1.85%) |
Apr 20, 2022 | 43.52 | 44.04 | 43.36 | 43.57 | 5,359,524 | +0.46(+1.07%) |
Apr 19, 2022 | 42.93 | 43.39 | 42.76 | 43.11 | 6,887,837 | +0.29(+0.67%) |
Apr 18, 2022 | 42.26 | 43.24 | 41.69 | 42.82 | 6,514,042 | -1.00(-2.28%) |
Apr 14, 2022 | 44.89 | 45.38 | 43.79 | 43.82 | 7,865,989 | -0.97(-2.17%) |
Apr 13, 2022 | 43.81 | 44.84 | 43.44 | 44.79 | 6,511,657 | +0.64(+1.45%) |
Apr 12, 2022 | 44.30 | 45.06 | 43.94 | 44.15 | 4,518,051 | -0.39(-0.87%) |
Apr 11, 2022 | 44.48 | 45.33 | 44.28 | 44.54 | 4,023,654 | -0.25(-0.56%) |
Apr 08, 2022 | 44.44 | 45.05 | 44.27 | 44.79 | 3,405,529 | +0.54(+1.21%) |
Apr 07, 2022 | 44.58 | 44.86 | 43.51 | 44.26 | 4,880,681 | -0.41(-0.91%) |
Apr 06, 2022 | 45.13 | 45.16 | 44.44 | 44.66 | 5,514,225 | -0.70(-1.55%) |
Apr 05, 2022 | 45.65 | 45.98 | 45.16 | 45.37 | 4,659,440 | -0.51(-1.11%) |
Apr 04, 2022 | 45.87 | 47.05 | 45.01 | 45.88 | 5,939,296 | +0.06(+0.12%) |
Apr 01, 2022 | 46.60 | 46.78 | 45.50 | 45.82 | 4,597,032 | -0.17(-0.36%) |
Mar 31, 2022 | 47.73 | 47.97 | 45.97 | 45.99 | 6,264,429 | -2.05(-4.26%) |
Mar 30, 2022 | 48.28 | 48.58 | 47.78 | 48.04 | 4,485,491 | -0.83(-1.71%) |
Mar 29, 2022 | 49.46 | 49.70 | 48.46 | 48.87 | 3,850,312 | +0.21(+0.44%) |
Mar 28, 2022 | 48.92 | 48.92 | 48.09 | 48.66 | 4,528,156 | -0.21(-0.44%) |
Mar 25, 2022 | 48.27 | 49.12 | 48.21 | 48.87 | 4,622,371 | +0.65(+1.35%) |
Mar 24, 2022 | 48.22 | 48.37 | 47.68 | 48.22 | 4,186,835 | +0.29(+0.60%) |
Mar 23, 2022 | 48.56 | 48.81 | 47.89 | 47.94 | 3,948,764 | -0.89(-1.82%) |
Mar 22, 2022 | 48.99 | 49.54 | 48.47 | 48.83 | 5,726,616 | +0.47(+0.98%) |
Mar 21, 2022 | 48.78 | 49.03 | 47.99 | 48.35 | 7,429,391 | -0.11(-0.23%) |
Mar 18, 2022 | 48.67 | 48.72 | 47.37 | 48.46 | 21,102,852 | -0.19(-0.40%) |
Mar 17, 2022 | 47.31 | 48.69 | 46.68 | 48.66 | 7,715,182 | +0.56(+1.16%) |
Mar 16, 2022 | 47.79 | 48.84 | 47.18 | 48.10 | 7,790,091 | +1.26(+2.69%) |
Mar 15, 2022 | 47.11 | 47.25 | 46.29 | 46.84 | 6,198,373 | +0.02(+0.04%) |
Mar 14, 2022 | 47.06 | 47.55 | 46.56 | 46.82 | 6,719,050 | +0.49(+1.06%) |
Mar 11, 2022 | 47.13 | 47.37 | 46.14 | 46.33 | 6,211,091 | +0.00(+0.00%) |
Mar 10, 2022 | 47.00 | 45.26 | 46.33 | 10,139,804 | -2.02(-4.18%) | |
Mar 09, 2022 | 48.94 | 49.45 | 48.20 | 48.35 | 7,522,264 | +1.34(+2.86%) |
Mar 08, 2022 | 46.97 | 48.03 | 46.24 | 47.01 | 8,711,563 | +0.67(+1.44%) |
Mar 07, 2022 | 46.69 | 47.11 | 46.17 | 46.34 | 8,880,217 | -0.84(-1.79%) |
Mar 04, 2022 | 47.18 | 47.47 | 46.52 | 47.18 | 6,743,719 | -1.33(-2.75%) |
Mar 03, 2022 | 48.42 | 48.98 | 47.79 | 48.52 | 5,173,678 | +0.20(+0.42%) |
Mar 02, 2022 | 47.41 | 48.85 | 47.41 | 48.32 | 5,061,873 | +1.45(+3.08%) |