Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.47 | 44.92 | 44.08 | 44.26 | 5,820,194 | -0.79(-1.74%) |
May 27, 2022 | 44.76 | 45.04 | 44.34 | 45.04 | 2,950,709 | +0.58(+1.29%) |
May 26, 2022 | 43.90 | 44.65 | 43.81 | 44.47 | 2,670,474 | +1.14(+2.64%) |
May 25, 2022 | 42.50 | 43.49 | 42.41 | 43.32 | 3,655,110 | +0.63(+1.48%) |
May 24, 2022 | 43.25 | 43.50 | 41.68 | 42.69 | 3,739,446 | -0.86(-1.97%) |
May 23, 2022 | 43.49 | 43.98 | 43.20 | 43.55 | 3,035,668 | +0.60(+1.39%) |
May 20, 2022 | 43.69 | 43.83 | 42.26 | 42.95 | 4,358,610 | -0.31(-0.71%) |
May 19, 2022 | 43.27 | 43.76 | 42.70 | 43.26 | 3,673,870 | -0.46(-1.06%) |
May 18, 2022 | 44.13 | 44.38 | 43.57 | 43.72 | 3,980,087 | -0.77(-1.73%) |
May 17, 2022 | 43.97 | 44.62 | 43.42 | 44.49 | 3,122,132 | +1.17(+2.69%) |
May 16, 2022 | 43.35 | 43.64 | 42.66 | 43.32 | 3,844,723 | +0.09(+0.21%) |
May 13, 2022 | 43.20 | 43.86 | 42.93 | 43.23 | 2,850,902 | +0.19(+0.44%) |
May 12, 2022 | 43.24 | 43.36 | 42.24 | 43.04 | 3,325,058 | -0.08(-0.19%) |
May 11, 2022 | 43.26 | 44.48 | 42.98 | 43.12 | 3,468,628 | -0.16(-0.38%) |
May 10, 2022 | 43.66 | 43.99 | 42.50 | 43.29 | 3,680,685 | +0.04(+0.08%) |
May 09, 2022 | 43.20 | 44.14 | 43.10 | 43.25 | 4,570,669 | -0.32(-0.73%) |
May 06, 2022 | 43.43 | 43.69 | 42.82 | 43.57 | 2,782,305 | +0.05(+0.10%) |
May 05, 2022 | 43.44 | 43.86 | 42.91 | 43.52 | 3,233,115 | -0.34(-0.78%) |
May 04, 2022 | 42.47 | 43.88 | 42.34 | 43.87 | 3,085,985 | +1.51(+3.57%) |
May 03, 2022 | 42.11 | 42.90 | 42.06 | 42.36 | 3,135,679 | +0.24(+0.58%) |
May 02, 2022 | 42.12 | 42.39 | 41.35 | 42.11 | 3,063,564 | +0.24(+0.58%) |
Apr 29, 2022 | 43.21 | 43.54 | 41.72 | 41.87 | 5,174,178 | -1.09(-2.53%) |
Apr 28, 2022 | 43.70 | 44.51 | 41.12 | 42.95 | 5,803,357 | +0.11(+0.25%) |
Apr 27, 2022 | 42.80 | 43.39 | 42.55 | 42.84 | 3,010,578 | +0.31(+0.72%) |
Apr 26, 2022 | 42.82 | 43.31 | 42.54 | 42.54 | 3,525,445 | -0.43(-0.99%) |
Apr 25, 2022 | 42.74 | 43.13 | 41.88 | 42.96 | 2,673,779 | -0.21(-0.48%) |
Apr 22, 2022 | 44.63 | 44.68 | 43.14 | 43.17 | 2,573,703 | -1.78(-3.96%) |
Apr 21, 2022 | 44.95 | 45.44 | 44.77 | 44.95 | 2,799,237 | +0.25(+0.57%) |
Apr 20, 2022 | 44.20 | 44.91 | 44.12 | 44.70 | 2,689,208 | +0.69(+1.56%) |
Apr 19, 2022 | 43.21 | 44.02 | 42.97 | 44.01 | 1,938,740 | +1.08(+2.51%) |
Apr 18, 2022 | 42.91 | 43.40 | 42.66 | 42.93 | 1,597,980 | +0.03(+0.06%) |
Apr 14, 2022 | 42.61 | 43.12 | 42.61 | 42.91 | 1,817,737 | +0.34(+0.81%) |
Apr 13, 2022 | 41.85 | 42.73 | 41.85 | 42.56 | 1,843,168 | +0.37(+0.88%) |
Apr 12, 2022 | 42.04 | 42.63 | 41.96 | 42.19 | 2,343,270 | -0.03(-0.06%) |
Apr 11, 2022 | 42.54 | 43.51 | 42.17 | 42.22 | 2,938,003 | -0.03(-0.06%) |
Apr 08, 2022 | 41.63 | 42.30 | 41.57 | 42.25 | 2,961,943 | +1.19(+2.91%) |
Apr 07, 2022 | 41.22 | 41.32 | 40.48 | 41.05 | 2,237,533 | -0.28(-0.68%) |
Apr 06, 2022 | 41.22 | 41.46 | 40.98 | 41.33 | 2,374,333 | -0.08(-0.20%) |
Apr 05, 2022 | 41.33 | 41.92 | 41.26 | 41.41 | 2,731,365 | -0.11(-0.26%) |
Apr 04, 2022 | 41.75 | 41.87 | 41.05 | 41.52 | 2,518,327 | -0.36(-0.86%) |
Apr 01, 2022 | 42.03 | 42.08 | 40.97 | 41.88 | 2,654,327 | +0.14(+0.33%) |
Mar 31, 2022 | 41.78 | 42.33 | 41.68 | 41.75 | 3,100,786 | -0.22(-0.52%) |
Mar 30, 2022 | 42.12 | 42.39 | 41.87 | 41.97 | 2,311,477 | -0.27(-0.64%) |
Mar 29, 2022 | 42.20 | 42.38 | 41.85 | 42.24 | 2,420,913 | +0.52(+1.24%) |
Mar 28, 2022 | 41.88 | 41.88 | 41.01 | 41.72 | 2,493,646 | -0.18(-0.43%) |
Mar 25, 2022 | 41.03 | 41.92 | 41.00 | 41.90 | 2,514,209 | +0.98(+2.39%) |
Mar 24, 2022 | 40.59 | 41.11 | 40.45 | 40.93 | 2,556,788 | +0.55(+1.37%) |
Mar 23, 2022 | 40.55 | 40.75 | 40.36 | 40.37 | 2,721,573 | -0.42(-1.02%) |
Mar 22, 2022 | 41.16 | 41.60 | 40.41 | 40.79 | 4,720,898 | +0.30(+0.74%) |
Mar 21, 2022 | 40.68 | 41.03 | 40.10 | 40.49 | 3,360,653 | -0.23(-0.56%) |
Mar 18, 2022 | 40.60 | 40.99 | 40.12 | 40.72 | 10,499,143 | +0.04(+0.09%) |
Mar 17, 2022 | 39.62 | 40.68 | 39.62 | 40.68 | 3,536,691 | +0.73(+1.83%) |
Mar 16, 2022 | 39.38 | 40.46 | 39.28 | 39.95 | 4,424,819 | +0.88(+2.25%) |
Mar 15, 2022 | 38.70 | 39.28 | 38.38 | 39.07 | 3,544,480 | +0.59(+1.53%) |
Mar 14, 2022 | 38.82 | 38.98 | 38.34 | 38.48 | 3,902,037 | +0.10(+0.26%) |
Mar 11, 2022 | 38.33 | 38.81 | 38.11 | 38.38 | 3,036,666 | +0.35(+0.93%) |
Mar 10, 2022 | 37.64 | 38.44 | 37.41 | 38.03 | 3,416,134 | -0.12(-0.31%) |
Mar 09, 2022 | 38.59 | 38.74 | 38.07 | 38.15 | 4,390,432 | +0.51(+1.35%) |
Mar 08, 2022 | 37.40 | 38.29 | 36.59 | 37.64 | 5,371,441 | +0.57(+1.54%) |
Mar 07, 2022 | 38.12 | 38.19 | 37.05 | 37.07 | 4,915,157 | -1.11(-2.91%) |
Mar 04, 2022 | 37.61 | 38.24 | 37.41 | 38.19 | 4,490,788 | -0.02(-0.05%) |
Mar 03, 2022 | 38.29 | 38.84 | 37.99 | 38.20 | 5,009,573 | +0.20(+0.52%) |
Mar 02, 2022 | 37.67 | 38.21 | 37.24 | 38.00 | 6,741,673 | +0.67(+1.79%) |