Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.62 | 45.81 | 45.05 | 45.32 | 13,235,796 | -0.65(-1.40%) |
May 27, 2022 | 45.22 | 45.98 | 45.13 | 45.97 | 5,666,390 | +0.64(+1.40%) |
May 26, 2022 | 45.23 | 45.64 | 45.19 | 45.33 | 5,428,301 | +0.13(+0.29%) |
May 25, 2022 | 45.03 | 45.36 | 44.87 | 45.20 | 5,621,657 | +0.18(+0.39%) |
May 24, 2022 | 44.17 | 45.20 | 43.78 | 45.03 | 6,964,112 | +0.87(+1.96%) |
May 23, 2022 | 44.08 | 44.40 | 43.72 | 44.16 | 4,699,341 | +0.68(+1.57%) |
May 20, 2022 | 43.68 | 43.91 | 42.73 | 43.48 | 6,695,913 | -0.18(-0.42%) |
May 19, 2022 | 43.39 | 43.82 | 42.80 | 43.66 | 6,313,465 | +0.20(+0.47%) |
May 18, 2022 | 43.92 | 44.16 | 43.29 | 43.46 | 7,533,134 | -0.38(-0.86%) |
May 17, 2022 | 43.34 | 43.85 | 42.76 | 43.84 | 5,556,036 | +0.62(+1.43%) |
May 16, 2022 | 43.21 | 43.57 | 42.79 | 43.22 | 5,105,279 | +0.13(+0.30%) |
May 13, 2022 | 42.56 | 43.13 | 42.28 | 43.09 | 6,065,389 | +0.81(+1.92%) |
May 12, 2022 | 43.65 | 43.98 | 41.86 | 42.28 | 13,060,216 | -1.32(-3.03%) |
May 11, 2022 | 42.77 | 44.28 | 42.66 | 43.60 | 10,274,018 | +0.79(+1.84%) |
May 10, 2022 | 43.23 | 43.96 | 42.32 | 42.81 | 9,694,871 | +0.03(+0.06%) |
May 09, 2022 | 43.09 | 43.20 | 42.37 | 42.78 | 7,062,389 | -0.30(-0.70%) |
May 06, 2022 | 42.90 | 43.32 | 42.56 | 43.09 | 11,974,982 | +0.15(+0.34%) |
May 05, 2022 | 43.62 | 43.65 | 42.52 | 42.94 | 7,701,810 | -0.93(-2.13%) |
May 04, 2022 | 43.25 | 43.90 | 42.85 | 43.87 | 8,954,151 | +1.13(+2.63%) |
May 03, 2022 | 42.89 | 43.60 | 42.61 | 42.75 | 4,931,132 | +0.04(+0.09%) |
May 02, 2022 | 42.91 | 43.31 | 42.18 | 42.71 | 6,913,932 | -0.12(-0.28%) |
Apr 29, 2022 | 44.09 | 44.22 | 42.77 | 42.83 | 7,869,658 | -1.43(-3.23%) |
Apr 28, 2022 | 43.81 | 44.40 | 43.55 | 44.26 | 7,095,306 | +0.50(+1.15%) |
Apr 27, 2022 | 44.40 | 44.73 | 43.71 | 43.75 | 7,541,151 | -0.58(-1.30%) |
Apr 26, 2022 | 44.29 | 45.17 | 44.19 | 44.33 | 5,291,432 | -0.32(-0.72%) |
Apr 25, 2022 | 44.54 | 44.82 | 43.48 | 44.65 | 6,833,498 | +0.11(+0.25%) |
Apr 22, 2022 | 45.48 | 45.65 | 44.46 | 44.54 | 8,200,976 | -1.00(-2.19%) |
Apr 21, 2022 | 45.80 | 46.43 | 45.50 | 45.54 | 5,829,588 | -0.47(-1.01%) |
Apr 20, 2022 | 45.91 | 46.38 | 45.79 | 46.01 | 6,764,602 | +0.69(+1.52%) |
Apr 19, 2022 | 45.16 | 45.41 | 44.96 | 45.32 | 4,712,000 | +0.25(+0.55%) |
Apr 18, 2022 | 44.89 | 45.21 | 44.69 | 45.07 | 5,906,865 | +0.18(+0.41%) |
Apr 14, 2022 | 44.75 | 45.18 | 44.53 | 44.89 | 7,092,554 | +0.36(+0.80%) |
Apr 13, 2022 | 44.00 | 44.61 | 43.92 | 44.53 | 7,662,710 | +0.54(+1.23%) |
Apr 12, 2022 | 44.10 | 44.56 | 43.72 | 43.99 | 8,230,630 | -0.17(-0.39%) |
Apr 11, 2022 | 45.71 | 45.91 | 44.10 | 44.17 | 8,179,042 | -1.73(-3.77%) |
Apr 08, 2022 | 45.88 | 46.04 | 45.09 | 45.90 | 6,576,099 | +0.10(+0.22%) |
Apr 07, 2022 | 45.32 | 45.90 | 45.11 | 45.80 | 14,705,915 | +0.28(+0.62%) |
Apr 06, 2022 | 44.00 | 45.63 | 43.86 | 45.51 | 14,651,815 | +1.75(+4.00%) |
Apr 05, 2022 | 43.33 | 44.11 | 43.33 | 43.76 | 9,352,342 | +0.42(+0.97%) |
Apr 04, 2022 | 43.72 | 43.75 | 42.88 | 43.34 | 6,785,602 | -0.29(-0.67%) |
Apr 01, 2022 | 43.58 | 43.79 | 43.29 | 43.64 | 11,221,214 | +0.03(+0.06%) |
Mar 31, 2022 | 43.40 | 43.97 | 43.31 | 43.61 | 8,952,503 | +0.37(+0.85%) |
Mar 30, 2022 | 42.99 | 43.26 | 42.84 | 43.24 | 6,690,874 | +0.22(+0.51%) |
Mar 29, 2022 | 42.12 | 43.05 | 42.12 | 43.02 | 9,244,408 | +0.89(+2.11%) |
Mar 28, 2022 | 41.73 | 42.14 | 41.49 | 42.13 | 10,130,221 | +0.47(+1.12%) |
Mar 25, 2022 | 40.71 | 41.70 | 40.67 | 41.67 | 6,224,231 | +0.95(+2.34%) |
Mar 24, 2022 | 40.14 | 40.81 | 40.08 | 40.71 | 5,321,916 | +0.70(+1.76%) |
Mar 23, 2022 | 39.94 | 40.29 | 39.41 | 40.01 | 7,887,416 | +0.06(+0.16%) |
Mar 22, 2022 | 40.11 | 40.28 | 39.69 | 39.95 | 6,226,154 | -0.03(-0.07%) |
Mar 21, 2022 | 39.63 | 40.02 | 39.56 | 39.97 | 9,308,210 | +0.38(+0.95%) |
Mar 18, 2022 | 39.65 | 39.85 | 39.24 | 39.60 | 14,293,028 | -0.18(-0.46%) |
Mar 17, 2022 | 39.80 | 40.05 | 39.65 | 39.78 | 8,142,000 | +0.01(+0.02%) |
Mar 16, 2022 | 39.95 | 40.37 | 39.10 | 39.77 | 9,522,821 | -0.29(-0.73%) |
Mar 15, 2022 | 40.18 | 40.30 | 39.62 | 40.06 | 6,973,813 | +0.16(+0.41%) |
Mar 14, 2022 | 40.01 | 40.39 | 39.84 | 39.90 | 7,420,165 | -0.05(-0.11%) |
Mar 11, 2022 | 40.50 | 40.65 | 39.91 | 39.95 | 6,998,475 | +0.03(+0.07%) |
Mar 10, 2022 | 39.65 | 40.11 | 39.50 | 39.92 | 10,768,548 | +0.05(+0.11%) |
Mar 09, 2022 | 40.05 | 40.21 | 39.60 | 39.87 | 9,363,777 | +0.05(+0.14%) |
Mar 08, 2022 | 40.43 | 40.55 | 39.46 | 39.82 | 9,419,693 | -0.31(-0.78%) |
Mar 07, 2022 | 40.44 | 40.95 | 40.07 | 40.13 | 10,993,668 | -0.41(-1.02%) |
Mar 04, 2022 | 39.26 | 40.54 | 38.95 | 40.54 | 9,875,644 | +1.05(+2.67%) |
Mar 03, 2022 | 39.19 | 39.65 | 39.15 | 39.49 | 7,903,009 | +0.34(+0.87%) |
Mar 02, 2022 | 38.76 | 39.39 | 38.58 | 39.15 | 7,791,332 | +0.49(+1.25%) |