Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.25 | 43.32 | 42.95 | 42.99 | 8,450,318 | +0.77(+1.82%) |
May 27, 2022 | 42.10 | 42.23 | 42.07 | 42.22 | 4,186,540 | +0.85(+2.06%) |
May 26, 2022 | 40.96 | 41.47 | 40.92 | 41.37 | 5,913,998 | +0.17(+0.42%) |
May 25, 2022 | 40.84 | 41.39 | 40.79 | 41.20 | 3,656,571 | +0.47(+1.17%) |
May 24, 2022 | 40.63 | 40.84 | 40.34 | 40.72 | 3,203,915 | -0.66(-1.58%) |
May 23, 2022 | 41.21 | 41.47 | 41.12 | 41.38 | 4,086,636 | +0.44(+1.07%) |
May 20, 2022 | 41.21 | 41.28 | 40.30 | 40.94 | 6,808,144 | +0.17(+0.41%) |
May 19, 2022 | 40.40 | 40.97 | 40.40 | 40.78 | 6,108,068 | +0.31(+0.76%) |
May 18, 2022 | 41.09 | 41.18 | 40.40 | 40.47 | 5,442,410 | -0.66(-1.59%) |
May 17, 2022 | 41.25 | 41.26 | 40.90 | 41.12 | 3,658,699 | +0.84(+2.08%) |
May 16, 2022 | 40.36 | 40.48 | 40.18 | 40.29 | 4,220,932 | -0.32(-0.80%) |
May 13, 2022 | 40.14 | 40.61 | 40.08 | 40.61 | 5,607,618 | +0.88(+2.22%) |
May 12, 2022 | 39.64 | 39.94 | 39.32 | 39.73 | 6,082,618 | -0.30(-0.75%) |
May 11, 2022 | 40.50 | 40.84 | 40.02 | 40.03 | 6,639,638 | -0.66(-1.61%) |
May 10, 2022 | 41.05 | 41.13 | 40.38 | 40.69 | 9,849,410 | +0.47(+1.18%) |
May 09, 2022 | 40.69 | 40.83 | 40.20 | 40.21 | 5,541,095 | -1.35(-3.24%) |
May 06, 2022 | 41.67 | 41.87 | 41.24 | 41.56 | 6,718,149 | -0.05(-0.13%) |
May 05, 2022 | 42.39 | 42.39 | 41.37 | 41.61 | 7,896,605 | -1.57(-3.65%) |
May 04, 2022 | 42.34 | 43.25 | 42.01 | 43.19 | 5,962,789 | +0.86(+2.03%) |
May 03, 2022 | 42.12 | 42.39 | 42.06 | 42.33 | 3,855,238 | +0.40(+0.95%) |
May 02, 2022 | 41.93 | 42.16 | 41.30 | 41.93 | 7,274,867 | -0.20(-0.47%) |
Apr 29, 2022 | 42.61 | 42.84 | 42.11 | 42.12 | 4,306,680 | -0.51(-1.20%) |
Apr 28, 2022 | 42.14 | 42.82 | 41.82 | 42.64 | 8,540,964 | +0.91(+2.19%) |
Apr 27, 2022 | 41.80 | 42.07 | 41.60 | 41.73 | 10,094,337 | +0.00(+0.00%) |
Apr 26, 2022 | 42.52 | 42.54 | 41.73 | 41.73 | 6,466,963 | -1.12(-2.62%) |
Apr 25, 2022 | 42.62 | 42.89 | 42.44 | 42.85 | 8,737,718 | -0.05(-0.12%) |
Apr 22, 2022 | 43.49 | 43.59 | 42.83 | 42.90 | 5,457,835 | -0.57(-1.30%) |
Apr 21, 2022 | 44.19 | 44.28 | 43.36 | 43.47 | 6,134,584 | -0.54(-1.23%) |
Apr 20, 2022 | 44.08 | 44.14 | 43.94 | 44.01 | 8,255,276 | +0.27(+0.62%) |
Apr 19, 2022 | 43.41 | 43.75 | 43.30 | 43.74 | 4,511,054 | +0.18(+0.42%) |
Apr 18, 2022 | 43.59 | 43.80 | 43.46 | 43.56 | 5,167,822 | -0.69(-1.57%) |
Apr 14, 2022 | 44.78 | 44.79 | 44.24 | 44.25 | 6,880,174 | -0.92(-2.04%) |
Apr 13, 2022 | 44.84 | 45.22 | 44.84 | 45.17 | 5,697,644 | +1.02(+2.32%) |
Apr 12, 2022 | 44.54 | 44.62 | 44.08 | 44.14 | 7,513,175 | -0.06(-0.14%) |
Apr 11, 2022 | 44.39 | 44.45 | 44.14 | 44.20 | 5,721,873 | -0.87(-1.94%) |
Apr 08, 2022 | 45.26 | 45.35 | 45.04 | 45.08 | 5,613,029 | -0.13(-0.28%) |
Apr 07, 2022 | 45.24 | 45.42 | 45.03 | 45.21 | 5,778,375 | -0.63(-1.38%) |
Apr 06, 2022 | 45.99 | 46.03 | 45.61 | 45.84 | 6,261,347 | -0.61(-1.31%) |
Apr 05, 2022 | 46.94 | 46.95 | 46.12 | 46.45 | 14,283,550 | -0.59(-1.25%) |
Apr 04, 2022 | 46.63 | 47.21 | 46.59 | 47.04 | 4,361,469 | +0.71(+1.53%) |
Apr 01, 2022 | 46.46 | 46.54 | 46.09 | 46.33 | 8,301,482 | +0.03(+0.07%) |
Mar 31, 2022 | 46.52 | 46.59 | 46.27 | 46.30 | 7,362,621 | -0.50(-1.08%) |
Mar 30, 2022 | 46.90 | 47.11 | 46.70 | 46.80 | 7,587,572 | +0.02(+0.03%) |
Mar 29, 2022 | 46.69 | 46.81 | 46.49 | 46.79 | 6,404,830 | +0.54(+1.17%) |
Mar 28, 2022 | 46.10 | 46.25 | 45.83 | 46.25 | 2,916,904 | -0.32(-0.70%) |
Mar 25, 2022 | 46.59 | 46.65 | 46.33 | 46.57 | 4,188,299 | -0.34(-0.72%) |
Mar 24, 2022 | 46.58 | 46.95 | 46.52 | 46.91 | 5,260,599 | +0.42(+0.91%) |
Mar 23, 2022 | 46.79 | 46.92 | 46.46 | 46.49 | 7,860,638 | -0.44(-0.95%) |
Mar 22, 2022 | 46.81 | 47.02 | 46.80 | 46.93 | 4,780,512 | +0.16(+0.34%) |
Mar 21, 2022 | 46.79 | 46.87 | 46.53 | 46.77 | 4,280,307 | -0.33(-0.70%) |
Mar 18, 2022 | 46.65 | 47.14 | 46.49 | 47.10 | 8,571,581 | -0.14(-0.29%) |
Mar 17, 2022 | 46.86 | 47.26 | 46.73 | 47.24 | 8,321,683 | +0.97(+2.10%) |
Mar 16, 2022 | 45.59 | 46.29 | 45.33 | 46.27 | 12,074,316 | +1.05(+2.32%) |
Mar 15, 2022 | 44.67 | 45.25 | 44.54 | 45.22 | 6,625,768 | -0.06(-0.13%) |
Mar 14, 2022 | 45.82 | 45.94 | 45.18 | 45.28 | 5,366,485 | -0.23(-0.50%) |
Mar 11, 2022 | 46.38 | 46.40 | 45.50 | 45.51 | 7,246,229 | -0.74(-1.60%) |
Mar 10, 2022 | 46.27 | 45.94 | 46.25 | 7,526,587 | +0.11(+0.23%) | |
Mar 09, 2022 | 45.75 | 46.25 | 45.68 | 46.14 | 4,987,628 | +1.15(+2.55%) |
Mar 08, 2022 | 44.80 | 45.40 | 44.48 | 45.00 | 9,233,407 | +0.27(+0.61%) |
Mar 07, 2022 | 45.94 | 46.07 | 44.57 | 44.72 | 7,910,836 | -2.34(-4.98%) |
Mar 04, 2022 | 47.27 | 47.37 | 46.85 | 47.07 | 5,237,349 | -0.88(-1.84%) |
Mar 03, 2022 | 48.39 | 48.44 | 47.83 | 47.95 | 5,284,377 | -0.59(-1.21%) |
Mar 02, 2022 | 48.15 | 48.66 | 48.01 | 48.54 | 5,856,569 | +0.60(+1.26%) |