Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.74 | 41.92 | 41.59 | 41.71 | 8,361,489 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.67 | 41.86 | 6,046,032 | -0.34(-0.81%) |
May 26, 2022 | 42.53 | 42.69 | 42.09 | 42.21 | 6,714,656 | -0.52(-1.22%) |
May 25, 2022 | 42.73 | 42.84 | 42.40 | 42.73 | 6,822,783 | -0.03(-0.07%) |
May 24, 2022 | 42.50 | 42.85 | 42.47 | 42.76 | 6,938,194 | +0.24(+0.56%) |
May 23, 2022 | 42.61 | 42.89 | 42.45 | 42.52 | 7,128,817 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.32 | 41.63 | 42.30 | 7,874,521 | +0.91(+2.20%) |
May 19, 2022 | 40.93 | 41.58 | 40.91 | 41.39 | 8,267,218 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.93 | 41.10 | 41.13 | 5,083,643 | -1.02(-2.42%) |
May 17, 2022 | 42.08 | 42.33 | 41.86 | 42.15 | 4,740,770 | +0.32(+0.77%) |
May 16, 2022 | 41.28 | 41.94 | 41.25 | 41.83 | 3,851,820 | +0.99(+2.42%) |
May 13, 2022 | 40.43 | 40.86 | 40.33 | 40.84 | 6,381,418 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.17 | 39.72 | 40.04 | 6,567,343 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.08 | 40.09 | 9,543,684 | -0.84(-2.05%) |
May 10, 2022 | 40.84 | 41.13 | 40.74 | 40.93 | 8,374,933 | +0.25(+0.60%) |
May 09, 2022 | 40.96 | 41.05 | 40.58 | 40.69 | 4,522,485 | -0.88(-2.11%) |
May 06, 2022 | 41.48 | 41.79 | 41.29 | 41.56 | 6,027,343 | -0.28(-0.68%) |
May 05, 2022 | 42.12 | 42.21 | 41.61 | 41.85 | 4,951,066 | -0.73(-1.71%) |
May 04, 2022 | 42.45 | 42.69 | 41.87 | 42.57 | 5,764,168 | +0.04(+0.09%) |
May 03, 2022 | 42.64 | 42.78 | 42.29 | 42.54 | 5,495,765 | +0.38(+0.89%) |
May 02, 2022 | 42.56 | 42.69 | 41.72 | 42.16 | 4,064,084 | -0.53(-1.24%) |
Apr 29, 2022 | 42.94 | 43.04 | 42.62 | 42.69 | 4,677,994 | -0.43(-1.01%) |
Apr 28, 2022 | 42.59 | 43.20 | 42.52 | 43.12 | 5,417,876 | +0.28(+0.66%) |
Apr 27, 2022 | 42.57 | 43.22 | 42.35 | 42.84 | 6,336,404 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.58 | 41.82 | 41.85 | 5,022,580 | -0.71(-1.66%) |
Apr 25, 2022 | 41.97 | 42.60 | 41.86 | 42.55 | 4,508,242 | +0.25(+0.60%) |
Apr 22, 2022 | 42.62 | 42.77 | 42.26 | 42.30 | 4,716,740 | -0.77(-1.79%) |
Apr 21, 2022 | 43.14 | 43.33 | 42.88 | 43.07 | 5,959,038 | -0.14(-0.33%) |
Apr 20, 2022 | 43.13 | 43.39 | 42.91 | 43.21 | 4,834,338 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.60 | 43.20 | 43.26 | 3,379,072 | -0.29(-0.67%) |
Apr 18, 2022 | 43.47 | 43.82 | 43.42 | 43.55 | 2,579,503 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.06 | 43.61 | 43.67 | 3,959,326 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.19 | 43.57 | 44.17 | 5,043,498 | +0.30(+0.69%) |
Apr 12, 2022 | 44.10 | 44.12 | 43.70 | 43.86 | 6,264,113 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.28 | 43.72 | 43.82 | 5,424,254 | -0.15(-0.34%) |
Apr 08, 2022 | 43.64 | 44.06 | 43.59 | 43.97 | 4,119,431 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.65 | 42.79 | 43.58 | 6,805,088 | +0.48(+1.12%) |
Apr 06, 2022 | 42.40 | 43.12 | 42.21 | 43.10 | 5,716,596 | +1.08(+2.58%) |
Apr 05, 2022 | 41.73 | 42.49 | 41.69 | 42.02 | 5,182,873 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.27 | 41.01 | 41.24 | 3,641,326 | -0.13(-0.32%) |
Apr 01, 2022 | 41.06 | 41.40 | 40.97 | 41.38 | 4,303,944 | +0.31(+0.76%) |
Mar 31, 2022 | 41.41 | 41.45 | 41.01 | 41.06 | 3,301,227 | -0.13(-0.32%) |
Mar 30, 2022 | 41.07 | 41.50 | 40.98 | 41.20 | 5,467,552 | +0.39(+0.95%) |
Mar 29, 2022 | 41.39 | 41.47 | 40.59 | 40.81 | 4,979,952 | -0.08(-0.18%) |
Mar 28, 2022 | 40.93 | 41.01 | 40.71 | 40.89 | 3,197,889 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.00 | 40.68 | 40.80 | 10,198,101 | -0.02(-0.05%) |
Mar 24, 2022 | 40.74 | 41.01 | 40.60 | 40.82 | 3,320,979 | +0.37(+0.91%) |
Mar 23, 2022 | 40.59 | 40.81 | 40.45 | 40.45 | 3,028,121 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.75 | 6,079,801 | +0.37(+0.91%) |
Mar 21, 2022 | 40.62 | 40.78 | 40.30 | 40.39 | 5,017,151 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.59 | 40.16 | 40.56 | 4,422,015 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.58 | 4,832,812 | +0.90(+2.26%) |
Mar 16, 2022 | 39.47 | 39.82 | 39.19 | 39.69 | 5,136,589 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.38 | 38.70 | 39.31 | 4,485,587 | +0.88(+2.28%) |
Mar 14, 2022 | 38.67 | 39.18 | 38.43 | 38.43 | 4,872,857 | +0.20(+0.52%) |
Mar 11, 2022 | 38.51 | 38.77 | 38.22 | 38.24 | 4,971,590 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.12 | 38.49 | 5,153,969 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.67 | 39.17 | 38.48 | 38.97 | 11,627,047 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.26 | 37.35 | 37.69 | 7,302,207 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.59 | 36.97 | 37.20 | 6,071,915 | -0.68(-1.79%) |
Mar 04, 2022 | 37.70 | 38.07 | 37.56 | 37.88 | 8,455,540 | -1.20(-3.06%) |
Mar 03, 2022 | 39.30 | 39.48 | 38.83 | 39.08 | 7,968,885 | -0.55(-1.38%) |
Mar 02, 2022 | 39.09 | 39.78 | 39.04 | 39.62 | 4,683,084 | +0.45(+1.16%) |