Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.75 | 42.87 | 42.51 | 42.59 | 21,340,474 | -0.20(-0.46%) |
May 27, 2022 | 42.57 | 42.80 | 42.53 | 42.79 | 12,194,978 | +0.52(+1.24%) |
May 26, 2022 | 41.88 | 42.35 | 41.85 | 42.26 | 15,343,155 | +0.46(+1.10%) |
May 25, 2022 | 41.51 | 42.00 | 41.51 | 41.80 | 16,260,338 | -0.02(-0.04%) |
May 24, 2022 | 41.76 | 41.92 | 41.51 | 41.82 | 15,845,356 | -0.15(-0.36%) |
May 23, 2022 | 41.72 | 42.06 | 41.61 | 41.97 | 21,082,138 | +0.71(+1.72%) |
May 20, 2022 | 41.49 | 41.52 | 40.74 | 41.26 | 17,083,438 | +0.23(+0.57%) |
May 19, 2022 | 40.57 | 41.28 | 40.56 | 41.03 | 19,809,542 | +0.42(+1.04%) |
May 18, 2022 | 41.22 | 41.30 | 40.52 | 40.61 | 20,016,418 | -0.99(-2.38%) |
May 17, 2022 | 41.47 | 41.60 | 41.25 | 41.60 | 14,037,805 | +0.79(+1.93%) |
May 16, 2022 | 40.58 | 41.01 | 40.46 | 40.81 | 15,545,060 | +0.06(+0.14%) |
May 13, 2022 | 40.25 | 40.79 | 40.22 | 40.76 | 23,981,692 | +1.11(+2.81%) |
May 12, 2022 | 39.50 | 40.00 | 39.29 | 39.64 | 29,576,250 | -0.15(-0.38%) |
May 11, 2022 | 40.11 | 40.66 | 39.75 | 39.79 | 38,765,676 | -0.21(-0.51%) |
May 10, 2022 | 40.43 | 40.49 | 39.71 | 40.00 | 34,130,700 | +0.20(+0.49%) |
May 09, 2022 | 40.36 | 40.38 | 39.70 | 39.80 | 32,934,642 | -1.27(-3.10%) |
May 06, 2022 | 41.17 | 41.31 | 40.80 | 41.07 | 34,003,020 | -0.37(-0.90%) |
May 05, 2022 | 42.25 | 42.26 | 41.11 | 41.45 | 30,334,742 | -1.37(-3.19%) |
May 04, 2022 | 42.10 | 42.91 | 41.64 | 42.82 | 30,088,896 | +0.72(+1.71%) |
May 03, 2022 | 42.00 | 42.24 | 41.91 | 42.09 | 34,131,616 | +0.34(+0.81%) |
May 02, 2022 | 41.72 | 41.96 | 41.28 | 41.76 | 40,046,392 | -0.14(-0.34%) |
Apr 29, 2022 | 42.55 | 42.80 | 41.85 | 41.90 | 22,062,156 | -0.53(-1.26%) |
Apr 28, 2022 | 42.03 | 42.50 | 41.70 | 42.43 | 20,549,984 | +0.66(+1.57%) |
Apr 27, 2022 | 41.73 | 42.05 | 41.51 | 41.78 | 25,280,818 | +0.19(+0.45%) |
Apr 26, 2022 | 42.38 | 42.43 | 41.58 | 41.59 | 31,756,096 | -1.16(-2.71%) |
Apr 25, 2022 | 42.53 | 42.81 | 42.16 | 42.75 | 32,796,246 | -0.25(-0.59%) |
Apr 22, 2022 | 43.67 | 43.68 | 42.97 | 43.00 | 23,315,536 | -0.80(-1.84%) |
Apr 21, 2022 | 44.71 | 44.77 | 43.72 | 43.81 | 18,747,862 | -0.52(-1.18%) |
Apr 20, 2022 | 44.33 | 44.45 | 44.18 | 44.33 | 18,671,224 | +0.33(+0.74%) |
Apr 19, 2022 | 43.60 | 44.01 | 43.56 | 44.00 | 17,604,506 | +0.20(+0.45%) |
Apr 18, 2022 | 43.80 | 44.09 | 43.72 | 43.81 | 18,342,666 | -0.19(-0.43%) |
Apr 14, 2022 | 44.25 | 44.33 | 43.96 | 43.99 | 15,889,016 | -0.22(-0.49%) |
Apr 13, 2022 | 43.76 | 44.23 | 43.74 | 44.21 | 17,469,686 | +0.51(+1.18%) |
Apr 12, 2022 | 44.12 | 44.20 | 43.61 | 43.70 | 18,261,242 | -0.29(-0.66%) |
Apr 11, 2022 | 44.28 | 44.36 | 43.95 | 43.99 | 17,940,468 | -0.47(-1.05%) |
Apr 08, 2022 | 44.30 | 44.62 | 44.23 | 44.45 | 19,523,030 | -0.01(-0.02%) |
Apr 07, 2022 | 44.43 | 44.60 | 44.08 | 44.46 | 26,287,936 | +0.05(+0.11%) |
Apr 06, 2022 | 44.46 | 44.65 | 44.18 | 44.42 | 17,792,286 | -0.58(-1.29%) |
Apr 05, 2022 | 45.34 | 45.51 | 44.85 | 45.00 | 15,397,877 | -0.54(-1.19%) |
Apr 04, 2022 | 45.31 | 45.58 | 45.26 | 45.54 | 14,651,667 | +0.20(+0.43%) |
Apr 01, 2022 | 45.23 | 45.34 | 45.01 | 45.34 | 15,905,976 | +0.39(+0.87%) |
Mar 31, 2022 | 45.36 | 45.54 | 44.92 | 44.95 | 17,409,870 | -0.70(-1.54%) |
Mar 30, 2022 | 45.69 | 45.84 | 45.50 | 45.65 | 16,222,382 | -0.17(-0.37%) |
Mar 29, 2022 | 45.84 | 45.91 | 45.45 | 45.82 | 19,791,588 | +0.88(+1.96%) |
Mar 28, 2022 | 44.78 | 44.95 | 44.59 | 44.94 | 17,027,406 | -0.14(-0.31%) |
Mar 25, 2022 | 44.98 | 45.11 | 44.75 | 45.08 | 23,343,194 | +0.07(+0.15%) |
Mar 24, 2022 | 44.84 | 45.04 | 44.72 | 45.01 | 15,651,773 | +0.36(+0.80%) |
Mar 23, 2022 | 44.77 | 44.95 | 44.65 | 44.66 | 18,844,336 | -0.57(-1.26%) |
Mar 22, 2022 | 44.99 | 45.30 | 44.99 | 45.23 | 15,324,292 | +0.41(+0.92%) |
Mar 21, 2022 | 44.89 | 45.04 | 44.61 | 44.82 | 25,068,762 | -0.24(-0.53%) |
Mar 18, 2022 | 44.31 | 45.10 | 44.26 | 45.06 | 22,335,352 | +0.38(+0.86%) |
Mar 17, 2022 | 44.12 | 44.74 | 44.07 | 44.68 | 22,317,938 | +0.40(+0.91%) |
Mar 16, 2022 | 43.60 | 44.29 | 43.27 | 44.27 | 25,040,592 | +1.45(+3.38%) |
Mar 15, 2022 | 42.59 | 42.89 | 42.41 | 42.83 | 31,448,468 | +0.37(+0.88%) |
Mar 14, 2022 | 42.73 | 43.00 | 42.37 | 42.45 | 23,959,166 | +0.27(+0.64%) |
Mar 11, 2022 | 42.98 | 43.03 | 42.16 | 42.18 | 36,085,008 | -0.40(-0.94%) |
Mar 10, 2022 | 42.52 | 42.36 | 42.58 | 31,364,972 | -0.49(-1.13%) | |
Mar 09, 2022 | 42.69 | 43.30 | 42.41 | 43.07 | 39,136,244 | +1.59(+3.83%) |
Mar 08, 2022 | 41.57 | 42.22 | 41.04 | 41.48 | 51,202,356 | +0.25(+0.61%) |
Mar 07, 2022 | 42.26 | 42.27 | 41.05 | 41.23 | 49,951,888 | -1.25(-2.95%) |
Mar 04, 2022 | 42.49 | 42.57 | 42.12 | 42.48 | 39,624,824 | -1.12(-2.57%) |
Mar 03, 2022 | 44.21 | 44.21 | 43.44 | 43.60 | 25,255,880 | -0.70(-1.58%) |
Mar 02, 2022 | 44.02 | 44.40 | 43.89 | 44.30 | 30,580,464 | +0.53(+1.22%) |