Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.59 | 44.73 | 44.56 | 44.59 | 4,326,802 | -0.04(-0.09%) |
May 27, 2022 | 44.68 | 44.71 | 44.59 | 44.62 | 1,949,572 | +0.25(+0.56%) |
May 26, 2022 | 44.32 | 44.42 | 44.30 | 44.38 | 3,795,587 | +0.27(+0.60%) |
May 25, 2022 | 44.01 | 44.15 | 44.01 | 44.11 | 2,703,597 | +0.32(+0.74%) |
May 24, 2022 | 43.61 | 43.81 | 43.61 | 43.79 | 2,173,975 | +0.34(+0.79%) |
May 23, 2022 | 43.32 | 43.46 | 43.24 | 43.44 | 4,715,746 | +0.16(+0.37%) |
May 20, 2022 | 43.12 | 43.31 | 43.12 | 43.28 | 3,677,383 | +0.19(+0.44%) |
May 19, 2022 | 43.04 | 43.13 | 43.00 | 43.09 | 3,347,356 | +0.21(+0.49%) |
May 18, 2022 | 42.92 | 43.03 | 42.88 | 42.88 | 1,388,610 | -0.08(-0.18%) |
May 17, 2022 | 43.02 | 43.06 | 42.94 | 42.96 | 1,781,590 | -0.14(-0.33%) |
May 16, 2022 | 43.11 | 43.21 | 43.09 | 43.10 | 3,408,297 | +0.00(+0.00%) |
May 13, 2022 | 43.12 | 43.17 | 43.04 | 43.10 | 2,278,089 | -0.09(-0.20%) |
May 12, 2022 | 43.25 | 43.29 | 43.19 | 43.19 | 1,752,448 | -0.02(-0.04%) |
May 11, 2022 | 43.23 | 43.31 | 43.21 | 43.21 | 2,231,764 | -0.04(-0.09%) |
May 10, 2022 | 43.36 | 43.41 | 43.24 | 43.24 | 2,415,219 | -0.07(-0.15%) |
May 09, 2022 | 43.46 | 43.50 | 43.29 | 43.31 | 3,601,358 | -0.18(-0.42%) |
May 06, 2022 | 43.45 | 43.59 | 43.43 | 43.49 | 2,122,080 | -0.13(-0.31%) |
May 05, 2022 | 43.72 | 43.72 | 43.49 | 43.62 | 4,039,099 | -0.11(-0.26%) |
May 04, 2022 | 43.78 | 43.86 | 43.64 | 43.74 | 2,868,751 | +0.00(+0.00%) |
May 03, 2022 | 43.80 | 43.88 | 43.70 | 43.74 | 2,096,540 | -0.01(-0.02%) |
May 02, 2022 | 43.74 | 43.81 | 43.69 | 43.75 | 3,045,568 | -0.04(-0.09%) |
Apr 29, 2022 | 43.77 | 43.86 | 43.76 | 43.79 | 1,966,593 | -0.09(-0.19%) |
Apr 28, 2022 | 43.92 | 43.92 | 43.75 | 43.87 | 2,506,710 | -0.07(-0.15%) |
Apr 27, 2022 | 43.84 | 43.95 | 43.83 | 43.94 | 2,357,960 | +0.05(+0.11%) |
Apr 26, 2022 | 43.91 | 43.94 | 43.85 | 43.89 | 3,180,604 | -0.01(-0.02%) |
Apr 25, 2022 | 44.02 | 44.02 | 43.85 | 43.90 | 18,339,118 | -0.08(-0.17%) |
Apr 22, 2022 | 43.88 | 43.99 | 43.85 | 43.98 | 2,282,539 | +0.02(+0.04%) |
Apr 21, 2022 | 44.10 | 44.20 | 43.88 | 43.96 | 4,413,629 | -0.19(-0.43%) |
Apr 20, 2022 | 44.09 | 44.22 | 44.08 | 44.15 | 2,794,339 | +0.06(+0.13%) |
Apr 19, 2022 | 44.25 | 44.34 | 44.07 | 44.09 | 4,615,369 | -0.25(-0.56%) |
Apr 18, 2022 | 44.44 | 44.53 | 44.27 | 44.34 | 5,986,927 | -0.11(-0.26%) |
Apr 14, 2022 | 44.69 | 44.69 | 44.42 | 44.45 | 4,601,596 | -0.25(-0.55%) |
Apr 13, 2022 | 44.71 | 44.75 | 44.63 | 44.70 | 2,822,067 | +0.01(+0.02%) |
Apr 12, 2022 | 44.86 | 44.88 | 44.62 | 44.69 | 3,398,870 | -0.13(-0.30%) |
Apr 11, 2022 | 45.01 | 45.01 | 44.82 | 44.82 | 4,072,179 | -0.18(-0.40%) |
Apr 08, 2022 | 44.96 | 45.01 | 44.94 | 45.00 | 2,538,462 | -0.09(-0.19%) |
Apr 07, 2022 | 45.20 | 45.20 | 44.99 | 45.09 | 2,035,832 | -0.16(-0.36%) |
Apr 06, 2022 | 45.21 | 45.35 | 45.15 | 45.25 | 1,406,528 | -0.16(-0.36%) |
Apr 05, 2022 | 45.56 | 45.56 | 45.34 | 45.41 | 1,788,605 | -0.14(-0.31%) |
Apr 04, 2022 | 45.56 | 45.59 | 45.44 | 45.56 | 2,880,026 | +0.14(+0.31%) |
Apr 01, 2022 | 45.39 | 45.45 | 45.38 | 45.41 | 1,635,177 | -0.02(-0.04%) |
Mar 31, 2022 | 45.43 | 45.49 | 45.37 | 45.43 | 1,822,072 | +0.03(+0.06%) |
Mar 30, 2022 | 45.27 | 45.42 | 45.27 | 45.40 | 2,785,818 | +0.09(+0.21%) |
Mar 29, 2022 | 45.35 | 45.42 | 45.25 | 45.31 | 2,121,436 | -0.09(-0.19%) |
Mar 28, 2022 | 45.44 | 45.48 | 45.30 | 45.39 | 3,406,029 | -0.09(-0.19%) |
Mar 25, 2022 | 45.60 | 45.60 | 45.41 | 45.48 | 3,090,964 | -0.13(-0.29%) |
Mar 24, 2022 | 45.70 | 45.70 | 45.57 | 45.61 | 1,492,821 | -0.16(-0.35%) |
Mar 23, 2022 | 45.84 | 45.84 | 45.70 | 45.77 | 1,556,818 | -0.12(-0.27%) |
Mar 22, 2022 | 45.98 | 45.98 | 45.83 | 45.89 | 1,943,052 | -0.11(-0.25%) |
Mar 21, 2022 | 46.14 | 46.14 | 45.90 | 46.01 | 3,072,696 | -0.21(-0.45%) |
Mar 18, 2022 | 46.16 | 46.22 | 46.11 | 46.22 | 2,016,556 | +0.09(+0.21%) |
Mar 17, 2022 | 46.06 | 46.20 | 46.05 | 46.12 | 1,840,935 | +0.05(+0.10%) |
Mar 16, 2022 | 45.93 | 46.10 | 45.85 | 46.07 | 1,215,796 | +0.15(+0.33%) |
Mar 15, 2022 | 45.99 | 46.03 | 45.86 | 45.92 | 2,056,427 | -0.19(-0.41%) |
Mar 14, 2022 | 46.38 | 46.38 | 46.05 | 46.11 | 5,032,091 | -0.35(-0.76%) |
Mar 11, 2022 | 46.56 | 46.56 | 46.40 | 46.46 | 2,022,746 | -0.13(-0.29%) |
Mar 10, 2022 | 46.66 | 46.71 | 46.54 | 46.60 | 1,441,777 | -0.13(-0.28%) |
Mar 09, 2022 | 46.71 | 46.75 | 46.67 | 46.73 | 1,546,538 | -0.08(-0.16%) |
Mar 08, 2022 | 46.83 | 46.84 | 46.70 | 46.80 | 2,427,749 | -0.20(-0.42%) |
Mar 07, 2022 | 46.95 | 47.03 | 46.94 | 47.00 | 2,093,757 | -0.08(-0.16%) |
Mar 04, 2022 | 47.07 | 47.11 | 46.97 | 47.08 | 2,701,656 | -0.02(-0.04%) |
Mar 03, 2022 | 47.23 | 47.23 | 47.06 | 47.10 | 2,810,647 | -0.09(-0.18%) |
Mar 02, 2022 | 47.33 | 47.35 | 47.16 | 47.18 | 1,362,628 | -0.17(-0.36%) |