Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.75 | 41.32 | 40.57 | 41.01 | 7,909,868 | -0.19(-0.46%) |
May 27, 2022 | 41.61 | 41.61 | 40.95 | 41.20 | 6,968,714 | +1.06(+2.64%) |
May 26, 2022 | 40.12 | 40.37 | 39.57 | 40.14 | 6,171,336 | +0.05(+0.12%) |
May 25, 2022 | 39.78 | 40.44 | 39.55 | 40.09 | 7,417,437 | -0.06(-0.15%) |
May 24, 2022 | 39.77 | 40.34 | 39.29 | 40.15 | 5,959,560 | +0.26(+0.65%) |
May 23, 2022 | 39.62 | 40.02 | 39.03 | 39.89 | 6,662,642 | +0.67(+1.71%) |
May 20, 2022 | 39.25 | 39.57 | 38.24 | 39.22 | 12,398,139 | -0.27(-0.68%) |
May 19, 2022 | 39.73 | 40.25 | 39.08 | 39.49 | 9,555,786 | -0.74(-1.84%) |
May 18, 2022 | 40.85 | 41.12 | 40.12 | 40.23 | 10,495,421 | -1.09(-2.64%) |
May 17, 2022 | 40.51 | 41.50 | 40.25 | 41.32 | 9,315,310 | +1.50(+3.77%) |
May 16, 2022 | 39.43 | 40.05 | 39.34 | 39.82 | 5,833,668 | +0.16(+0.40%) |
May 13, 2022 | 39.16 | 39.92 | 39.12 | 39.66 | 7,768,207 | +0.87(+2.24%) |
May 12, 2022 | 38.57 | 39.00 | 38.02 | 38.79 | 9,925,062 | +0.05(+0.13%) |
May 11, 2022 | 38.55 | 39.65 | 38.34 | 38.74 | 11,574,652 | +0.09(+0.23%) |
May 10, 2022 | 38.69 | 39.24 | 37.99 | 38.65 | 10,993,758 | +0.36(+0.94%) |
May 09, 2022 | 40.26 | 40.31 | 37.98 | 38.29 | 13,411,786 | -2.56(-6.27%) |
May 06, 2022 | 41.84 | 41.91 | 40.62 | 40.85 | 9,138,295 | -1.18(-2.81%) |
May 05, 2022 | 42.47 | 42.93 | 41.58 | 42.03 | 9,579,476 | -0.72(-1.68%) |
May 04, 2022 | 41.78 | 42.90 | 41.40 | 42.75 | 6,111,153 | +0.98(+2.35%) |
May 03, 2022 | 41.50 | 42.27 | 41.50 | 41.77 | 7,409,757 | +0.14(+0.34%) |
May 02, 2022 | 42.36 | 42.65 | 40.78 | 41.63 | 9,896,185 | -0.48(-1.14%) |
Apr 29, 2022 | 42.52 | 42.98 | 41.95 | 42.11 | 15,101,427 | -0.62(-1.45%) |
Apr 28, 2022 | 43.44 | 43.61 | 42.00 | 42.73 | 8,550,059 | -0.33(-0.77%) |
Apr 27, 2022 | 43.55 | 44.85 | 42.86 | 43.06 | 14,686,072 | +0.46(+1.08%) |
Apr 26, 2022 | 43.85 | 44.17 | 42.54 | 42.60 | 14,253,449 | -1.99(-4.46%) |
Apr 25, 2022 | 43.76 | 44.77 | 43.59 | 44.59 | 10,329,262 | +0.69(+1.57%) |
Apr 22, 2022 | 45.80 | 45.97 | 43.73 | 43.90 | 11,485,503 | -2.41(-5.20%) |
Apr 21, 2022 | 47.33 | 47.38 | 46.26 | 46.31 | 8,062,396 | -0.79(-1.68%) |
Apr 20, 2022 | 45.93 | 47.49 | 45.62 | 47.10 | 14,255,441 | +1.38(+3.02%) |
Apr 19, 2022 | 43.92 | 45.95 | 43.83 | 45.72 | 9,196,604 | +1.98(+4.53%) |
Apr 18, 2022 | 44.13 | 44.56 | 43.55 | 43.74 | 4,082,718 | -0.51(-1.15%) |
Apr 14, 2022 | 44.51 | 44.71 | 44.03 | 44.25 | 5,172,332 | -0.18(-0.41%) |
Apr 13, 2022 | 43.86 | 44.53 | 43.65 | 44.43 | 4,151,776 | +0.67(+1.53%) |
Apr 12, 2022 | 44.22 | 44.53 | 43.62 | 43.76 | 4,156,076 | -0.46(-1.04%) |
Apr 11, 2022 | 44.70 | 44.91 | 44.15 | 44.22 | 6,497,875 | -0.62(-1.38%) |
Apr 08, 2022 | 44.95 | 45.24 | 44.66 | 44.84 | 9,615,589 | -0.12(-0.27%) |
Apr 07, 2022 | 44.44 | 45.17 | 44.32 | 44.96 | 5,758,745 | +0.38(+0.85%) |
Apr 06, 2022 | 43.97 | 44.66 | 43.55 | 44.58 | 7,256,625 | +0.23(+0.52%) |
Apr 05, 2022 | 44.05 | 44.64 | 44.02 | 44.35 | 11,425,882 | +0.19(+0.43%) |
Apr 04, 2022 | 44.83 | 45.08 | 43.73 | 44.16 | 10,642,486 | -0.83(-1.84%) |
Apr 01, 2022 | 44.55 | 45.03 | 44.21 | 44.99 | 5,188,865 | +0.70(+1.58%) |
Mar 31, 2022 | 44.62 | 45.13 | 44.27 | 44.29 | 10,142,341 | -0.41(-0.92%) |
Mar 30, 2022 | 44.65 | 45.08 | 44.42 | 44.70 | 6,862,602 | -0.15(-0.33%) |
Mar 29, 2022 | 44.87 | 45.08 | 44.43 | 44.85 | 6,133,460 | +0.58(+1.31%) |
Mar 28, 2022 | 43.68 | 44.30 | 43.50 | 44.27 | 4,498,436 | +0.77(+1.77%) |
Mar 25, 2022 | 43.05 | 43.52 | 42.91 | 43.50 | 6,033,884 | +0.63(+1.47%) |
Mar 24, 2022 | 42.36 | 42.99 | 42.11 | 42.87 | 5,653,407 | +0.57(+1.35%) |
Mar 23, 2022 | 43.54 | 43.56 | 41.99 | 42.30 | 11,794,085 | -1.44(-3.29%) |
Mar 22, 2022 | 44.33 | 44.59 | 43.67 | 43.74 | 6,599,653 | -0.58(-1.31%) |
Mar 21, 2022 | 43.87 | 44.47 | 43.80 | 44.32 | 5,302,416 | +0.10(+0.23%) |
Mar 18, 2022 | 44.19 | 44.33 | 43.63 | 44.22 | 10,662,301 | +0.01(+0.02%) |
Mar 17, 2022 | 43.62 | 44.24 | 43.62 | 44.21 | 8,114,407 | +0.37(+0.84%) |
Mar 16, 2022 | 43.12 | 44.01 | 43.00 | 43.84 | 7,726,399 | +1.18(+2.77%) |
Mar 15, 2022 | 42.49 | 42.85 | 42.12 | 42.66 | 6,925,944 | +0.76(+1.81%) |
Mar 14, 2022 | 42.19 | 42.39 | 41.64 | 41.90 | 8,307,721 | +0.20(+0.48%) |
Mar 11, 2022 | 42.00 | 42.56 | 41.66 | 41.70 | 6,175,641 | -0.04(-0.10%) |
Mar 10, 2022 | 41.45 | 41.86 | 41.27 | 41.74 | 9,237,168 | -0.33(-0.78%) |
Mar 09, 2022 | 41.76 | 42.30 | 41.30 | 42.07 | 10,484,471 | +1.17(+2.86%) |
Mar 08, 2022 | 42.46 | 42.53 | 40.80 | 40.90 | 11,351,233 | -1.65(-3.88%) |
Mar 07, 2022 | 43.72 | 43.80 | 42.49 | 42.55 | 8,479,643 | -1.41(-3.21%) |
Mar 04, 2022 | 43.29 | 44.07 | 43.08 | 43.96 | 7,022,741 | +0.00(+0.00%) |
Mar 03, 2022 | 44.17 | 44.31 | 43.54 | 43.96 | 6,977,448 | +0.06(+0.14%) |
Mar 02, 2022 | 43.96 | 44.44 | 43.64 | 43.90 | 11,858,990 | +0.54(+1.25%) |