Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.46 | 44.78 | 43.30 | 44.38 | 5,409,107 | +0.06(+0.13%) |
May 27, 2022 | 43.89 | 44.63 | 43.79 | 44.32 | 3,444,237 | +0.77(+1.78%) |
May 26, 2022 | 42.01 | 43.97 | 41.78 | 43.54 | 5,504,732 | +2.47(+6.01%) |
May 25, 2022 | 40.37 | 41.17 | 40.03 | 41.08 | 4,034,019 | +0.70(+1.73%) |
May 24, 2022 | 41.23 | 41.40 | 40.21 | 40.38 | 4,028,928 | -1.60(-3.80%) |
May 23, 2022 | 41.80 | 42.29 | 41.18 | 41.98 | 3,396,510 | +0.71(+1.71%) |
May 20, 2022 | 42.87 | 42.96 | 40.30 | 41.27 | 4,663,976 | -0.89(-2.11%) |
May 19, 2022 | 42.25 | 43.05 | 41.98 | 42.16 | 4,438,614 | -0.64(-1.49%) |
May 18, 2022 | 43.08 | 43.88 | 42.59 | 42.80 | 4,734,203 | -0.85(-1.95%) |
May 17, 2022 | 43.02 | 43.70 | 42.62 | 43.65 | 4,186,368 | +1.87(+4.47%) |
May 16, 2022 | 41.31 | 42.29 | 41.22 | 41.78 | 4,731,070 | +0.18(+0.44%) |
May 13, 2022 | 41.64 | 41.92 | 41.17 | 41.60 | 5,316,636 | +0.64(+1.56%) |
May 12, 2022 | 41.04 | 42.08 | 40.09 | 40.96 | 6,771,255 | -0.66(-1.58%) |
May 11, 2022 | 42.98 | 44.05 | 41.53 | 41.62 | 6,026,706 | -1.53(-3.54%) |
May 10, 2022 | 42.91 | 43.95 | 42.27 | 43.15 | 6,452,219 | +0.74(+1.73%) |
May 09, 2022 | 43.97 | 44.25 | 42.04 | 42.41 | 6,722,507 | -2.22(-4.97%) |
May 06, 2022 | 45.28 | 45.28 | 43.92 | 44.63 | 4,250,091 | -0.85(-1.87%) |
May 05, 2022 | 45.73 | 46.45 | 45.06 | 45.48 | 4,807,614 | -1.04(-2.23%) |
May 04, 2022 | 45.38 | 46.62 | 44.85 | 46.51 | 5,080,777 | +0.79(+1.74%) |
May 03, 2022 | 45.40 | 45.94 | 44.55 | 45.72 | 5,563,615 | +0.70(+1.55%) |
May 02, 2022 | 44.90 | 45.54 | 43.79 | 45.02 | 6,918,099 | -0.18(-0.41%) |
Apr 29, 2022 | 45.61 | 46.57 | 45.06 | 45.21 | 6,165,731 | -0.17(-0.38%) |
Apr 28, 2022 | 46.01 | 46.01 | 44.58 | 45.38 | 9,047,847 | +0.93(+2.09%) |
Apr 27, 2022 | 43.58 | 44.71 | 43.10 | 44.45 | 6,614,675 | +0.89(+2.04%) |
Apr 26, 2022 | 44.57 | 44.85 | 43.30 | 43.56 | 5,455,798 | -1.36(-3.04%) |
Apr 25, 2022 | 44.81 | 45.01 | 43.79 | 44.93 | 7,300,270 | -0.41(-0.90%) |
Apr 22, 2022 | 46.82 | 47.31 | 45.29 | 45.33 | 6,922,298 | -1.48(-3.16%) |
Apr 21, 2022 | 47.35 | 48.48 | 46.66 | 46.81 | 12,360,892 | +1.02(+2.22%) |
Apr 20, 2022 | 46.03 | 46.51 | 45.63 | 45.80 | 6,070,723 | -0.02(-0.04%) |
Apr 19, 2022 | 45.11 | 46.16 | 45.11 | 45.82 | 6,264,339 | +1.05(+2.36%) |
Apr 18, 2022 | 44.95 | 45.35 | 44.55 | 44.76 | 4,968,011 | -0.48(-1.07%) |
Apr 14, 2022 | 44.94 | 45.63 | 44.77 | 45.25 | 7,467,904 | +0.69(+1.54%) |
Apr 13, 2022 | 43.00 | 44.58 | 42.69 | 44.56 | 11,423,283 | +3.13(+7.54%) |
Apr 12, 2022 | 41.51 | 41.57 | 40.80 | 41.43 | 5,545,586 | +0.19(+0.47%) |
Apr 11, 2022 | 39.80 | 41.57 | 39.71 | 41.24 | 6,192,073 | +1.34(+3.35%) |
Apr 08, 2022 | 40.97 | 41.05 | 39.85 | 39.90 | 8,290,549 | -1.11(-2.71%) |
Apr 07, 2022 | 41.99 | 42.04 | 39.94 | 41.02 | 10,469,847 | -1.30(-3.06%) |
Apr 06, 2022 | 42.85 | 42.96 | 41.23 | 42.31 | 7,676,715 | -1.43(-3.27%) |
Apr 05, 2022 | 44.52 | 44.73 | 43.17 | 43.75 | 7,103,433 | -0.70(-1.57%) |
Apr 04, 2022 | 44.37 | 44.61 | 43.53 | 44.44 | 4,231,825 | +0.02(+0.04%) |
Apr 01, 2022 | 44.43 | 44.76 | 44.00 | 44.42 | 6,214,170 | +0.11(+0.24%) |
Mar 31, 2022 | 44.21 | 44.89 | 44.12 | 44.32 | 5,247,720 | +0.22(+0.50%) |
Mar 30, 2022 | 43.50 | 44.21 | 43.32 | 44.09 | 4,901,840 | +0.23(+0.53%) |
Mar 29, 2022 | 44.06 | 44.69 | 43.60 | 43.86 | 6,327,671 | +0.88(+2.05%) |
Mar 28, 2022 | 43.20 | 43.48 | 42.47 | 42.98 | 4,207,491 | +0.04(+0.09%) |
Mar 25, 2022 | 42.61 | 43.27 | 42.51 | 42.94 | 4,565,947 | +0.45(+1.05%) |
Mar 24, 2022 | 41.58 | 42.58 | 41.23 | 42.50 | 4,679,980 | +1.02(+2.45%) |
Mar 23, 2022 | 41.34 | 41.96 | 41.28 | 41.48 | 4,445,909 | -0.18(-0.44%) |
Mar 22, 2022 | 41.61 | 42.18 | 41.25 | 41.67 | 5,579,654 | +0.27(+0.65%) |
Mar 21, 2022 | 41.12 | 41.76 | 40.89 | 41.39 | 6,460,107 | -0.45(-1.06%) |
Mar 18, 2022 | 41.26 | 42.08 | 40.87 | 41.84 | 8,125,404 | +0.45(+1.08%) |
Mar 17, 2022 | 40.68 | 41.41 | 40.43 | 41.39 | 9,763,173 | -0.33(-0.79%) |
Mar 16, 2022 | 41.46 | 41.87 | 40.47 | 41.72 | 13,270,199 | +1.03(+2.52%) |
Mar 15, 2022 | 40.64 | 41.96 | 39.88 | 40.70 | 11,448,658 | +1.90(+4.89%) |
Mar 14, 2022 | 39.28 | 39.78 | 37.94 | 38.80 | 7,826,716 | -0.14(-0.35%) |
Mar 11, 2022 | 40.45 | 40.53 | 38.80 | 38.94 | 9,084,653 | -0.76(-1.93%) |
Mar 10, 2022 | 38.70 | 40.15 | 38.38 | 39.70 | 9,798,584 | +0.36(+0.91%) |
Mar 09, 2022 | 39.53 | 40.06 | 38.73 | 39.34 | 12,505,474 | +1.45(+3.83%) |
Mar 08, 2022 | 36.49 | 39.44 | 35.66 | 37.89 | 15,527,802 | +1.91(+5.30%) |
Mar 07, 2022 | 39.08 | 39.37 | 35.56 | 35.99 | 18,206,248 | -3.38(-8.58%) |
Mar 04, 2022 | 39.52 | 39.84 | 38.77 | 39.36 | 8,887,032 | -0.96(-2.38%) |
Mar 03, 2022 | 41.80 | 41.97 | 40.07 | 40.32 | 10,715,123 | -0.63(-1.54%) |
Mar 02, 2022 | 41.12 | 41.66 | 40.60 | 40.95 | 8,988,682 | +0.36(+0.88%) |