Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.61 | 44.00 | 42.46 | 43.70 | 11,336,321 | +0.54(+1.24%) |
May 27, 2022 | 42.56 | 43.18 | 42.47 | 43.17 | 6,102,203 | +0.63(+1.49%) |
May 26, 2022 | 42.17 | 42.86 | 42.13 | 42.54 | 6,067,912 | +0.69(+1.66%) |
May 25, 2022 | 40.98 | 42.11 | 40.98 | 41.84 | 8,877,303 | +0.71(+1.73%) |
May 24, 2022 | 41.45 | 41.62 | 40.20 | 41.13 | 7,286,663 | -0.40(-0.97%) |
May 23, 2022 | 41.03 | 41.97 | 40.76 | 41.53 | 7,380,391 | +1.40(+3.48%) |
May 20, 2022 | 40.74 | 41.05 | 39.41 | 40.14 | 11,072,804 | -0.39(-0.95%) |
May 19, 2022 | 40.34 | 40.96 | 40.19 | 40.52 | 8,691,620 | -0.21(-0.52%) |
May 18, 2022 | 41.64 | 41.77 | 40.61 | 40.73 | 8,097,504 | -1.34(-3.19%) |
May 17, 2022 | 41.38 | 42.19 | 41.18 | 42.08 | 12,067,230 | +1.56(+3.84%) |
May 16, 2022 | 40.73 | 40.97 | 40.00 | 40.52 | 8,823,374 | -0.17(-0.41%) |
May 13, 2022 | 41.19 | 41.30 | 40.30 | 40.69 | 9,623,809 | -0.14(-0.34%) |
May 12, 2022 | 40.65 | 41.07 | 39.99 | 40.83 | 8,746,022 | +0.09(+0.22%) |
May 11, 2022 | 41.38 | 42.47 | 40.68 | 40.74 | 8,261,730 | -0.53(-1.29%) |
May 10, 2022 | 42.61 | 42.83 | 40.75 | 41.27 | 10,859,622 | -0.97(-2.29%) |
May 09, 2022 | 42.42 | 42.78 | 41.87 | 42.24 | 10,304,224 | -0.43(-1.00%) |
May 06, 2022 | 43.02 | 43.07 | 41.89 | 42.66 | 10,451,163 | -0.34(-0.79%) |
May 05, 2022 | 43.52 | 43.65 | 42.22 | 43.00 | 9,386,079 | -1.14(-2.58%) |
May 04, 2022 | 43.10 | 44.16 | 42.75 | 44.14 | 19,046,474 | +1.00(+2.32%) |
May 03, 2022 | 43.03 | 43.66 | 42.84 | 43.14 | 12,688,737 | +0.58(+1.37%) |
May 02, 2022 | 42.79 | 42.81 | 41.73 | 42.56 | 13,382,691 | +0.51(+1.22%) |
Apr 29, 2022 | 43.75 | 44.04 | 41.93 | 42.05 | 12,333,569 | -1.65(-3.78%) |
Apr 28, 2022 | 43.60 | 43.99 | 43.06 | 43.70 | 15,009,055 | -0.24(-0.55%) |
Apr 27, 2022 | 43.99 | 44.40 | 43.66 | 43.94 | 9,104,706 | +0.00(+0.00%) |
Apr 26, 2022 | 43.60 | 44.57 | 43.40 | 43.94 | 11,831,824 | -0.27(-0.61%) |
Apr 25, 2022 | 43.70 | 44.27 | 42.54 | 44.21 | 14,476,499 | -0.04(-0.10%) |
Apr 22, 2022 | 45.47 | 45.53 | 44.18 | 44.26 | 8,144,723 | -1.06(-2.34%) |
Apr 21, 2022 | 46.16 | 46.64 | 45.13 | 45.32 | 7,930,870 | -0.40(-0.87%) |
Apr 20, 2022 | 45.40 | 46.52 | 45.32 | 45.72 | 9,821,795 | +0.49(+1.08%) |
Apr 19, 2022 | 45.22 | 45.54 | 43.73 | 45.23 | 12,372,289 | -0.57(-1.23%) |
Apr 18, 2022 | 45.20 | 46.04 | 45.13 | 45.80 | 9,274,579 | +0.45(+1.00%) |
Apr 14, 2022 | 45.26 | 45.92 | 44.94 | 45.34 | 9,667,328 | +0.12(+0.27%) |
Apr 13, 2022 | 45.37 | 45.78 | 44.93 | 45.22 | 11,727,283 | -0.60(-1.31%) |
Apr 12, 2022 | 46.53 | 47.11 | 45.57 | 45.82 | 6,224,524 | -0.83(-1.77%) |
Apr 11, 2022 | 46.45 | 47.56 | 46.19 | 46.65 | 5,444,495 | -0.20(-0.43%) |
Apr 08, 2022 | 46.81 | 47.40 | 46.45 | 46.85 | 5,391,332 | -0.01(-0.02%) |
Apr 07, 2022 | 47.73 | 47.89 | 46.24 | 46.86 | 6,202,010 | -0.75(-1.57%) |
Apr 06, 2022 | 47.70 | 48.07 | 47.35 | 47.60 | 6,617,207 | -0.54(-1.12%) |
Apr 05, 2022 | 47.87 | 48.70 | 47.67 | 48.14 | 6,721,721 | +0.08(+0.16%) |
Apr 04, 2022 | 47.74 | 48.37 | 47.00 | 48.07 | 6,218,074 | -0.05(-0.11%) |
Apr 01, 2022 | 49.57 | 50.00 | 47.87 | 48.12 | 7,632,319 | -1.19(-2.42%) |
Mar 31, 2022 | 50.85 | 51.37 | 49.31 | 49.31 | 8,542,482 | -1.77(-3.47%) |
Mar 30, 2022 | 52.67 | 52.74 | 50.76 | 51.08 | 5,744,423 | -1.58(-3.01%) |
Mar 29, 2022 | 52.79 | 53.14 | 52.23 | 52.67 | 8,525,704 | +0.87(+1.68%) |
Mar 28, 2022 | 51.51 | 51.80 | 50.50 | 51.80 | 9,609,199 | -0.48(-0.91%) |
Mar 25, 2022 | 51.25 | 52.35 | 50.99 | 52.27 | 8,473,986 | +1.15(+2.25%) |
Mar 24, 2022 | 50.85 | 51.13 | 50.34 | 51.13 | 6,817,818 | +0.53(+1.05%) |
Mar 23, 2022 | 51.48 | 51.74 | 50.42 | 50.60 | 5,708,225 | -1.33(-2.56%) |
Mar 22, 2022 | 51.79 | 52.42 | 51.43 | 51.93 | 5,977,033 | +0.95(+1.86%) |
Mar 21, 2022 | 51.40 | 51.84 | 50.44 | 50.98 | 7,692,054 | +0.05(+0.10%) |
Mar 18, 2022 | 51.16 | 51.19 | 49.58 | 50.93 | 18,415,374 | -0.24(-0.48%) |
Mar 17, 2022 | 51.12 | 51.18 | 50.07 | 51.17 | 10,446,171 | -0.76(-1.46%) |
Mar 16, 2022 | 51.18 | 52.15 | 51.03 | 51.93 | 10,825,903 | +1.47(+2.91%) |
Mar 15, 2022 | 50.76 | 51.19 | 49.75 | 50.46 | 7,365,695 | +0.11(+0.22%) |
Mar 14, 2022 | 50.48 | 51.27 | 50.00 | 50.34 | 6,036,848 | +0.65(+1.31%) |
Mar 11, 2022 | 50.58 | 51.14 | 49.65 | 49.69 | 5,803,015 | -0.44(-0.88%) |
Mar 10, 2022 | 50.19 | 50.71 | 49.53 | 50.13 | 5,656,895 | -0.76(-1.49%) |
Mar 09, 2022 | 51.22 | 51.85 | 50.54 | 50.89 | 7,179,003 | +1.45(+2.94%) |
Mar 08, 2022 | 49.92 | 51.05 | 48.93 | 49.44 | 7,561,071 | +0.54(+1.10%) |
Mar 07, 2022 | 50.91 | 51.18 | 48.87 | 48.90 | 9,727,494 | -2.37(-4.63%) |
Mar 04, 2022 | 51.18 | 51.50 | 50.73 | 51.27 | 9,235,194 | -1.38(-2.63%) |
Mar 03, 2022 | 53.04 | 53.28 | 51.94 | 52.66 | 5,466,350 | -0.12(-0.23%) |
Mar 02, 2022 | 51.36 | 53.26 | 51.18 | 52.78 | 7,454,689 | +2.21(+4.37%) |