Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.07 | 46.27 | 45.50 | 45.77 | 13,105,338 | -0.65(-1.40%) |
May 27, 2022 | 45.67 | 46.43 | 45.58 | 46.42 | 5,610,540 | +0.64(+1.40%) |
May 26, 2022 | 45.68 | 46.09 | 45.64 | 45.78 | 5,374,797 | +0.13(+0.29%) |
May 25, 2022 | 45.47 | 45.81 | 45.32 | 45.65 | 5,566,247 | +0.18(+0.39%) |
May 24, 2022 | 44.61 | 45.65 | 44.22 | 45.47 | 6,895,471 | +0.88(+1.96%) |
May 23, 2022 | 44.51 | 44.84 | 44.15 | 44.60 | 4,653,022 | +0.69(+1.57%) |
May 20, 2022 | 44.11 | 44.35 | 43.16 | 43.91 | 6,629,915 | -0.19(-0.42%) |
May 19, 2022 | 43.83 | 44.25 | 43.22 | 44.10 | 6,251,236 | +0.20(+0.47%) |
May 18, 2022 | 44.36 | 44.60 | 43.72 | 43.89 | 7,458,884 | -0.38(-0.86%) |
May 17, 2022 | 43.77 | 44.29 | 43.18 | 44.27 | 5,501,273 | +0.62(+1.43%) |
May 16, 2022 | 43.64 | 44.01 | 43.22 | 43.65 | 5,054,959 | +0.13(+0.30%) |
May 13, 2022 | 42.99 | 43.56 | 42.70 | 43.52 | 6,005,606 | +0.82(+1.92%) |
May 12, 2022 | 44.09 | 44.42 | 42.27 | 42.70 | 12,931,488 | -1.33(-3.03%) |
May 11, 2022 | 43.19 | 44.72 | 43.09 | 44.03 | 10,172,752 | +0.80(+1.84%) |
May 10, 2022 | 43.66 | 44.39 | 42.74 | 43.24 | 9,599,313 | +0.03(+0.06%) |
May 09, 2022 | 43.51 | 43.63 | 42.79 | 43.21 | 6,992,778 | -0.31(-0.70%) |
May 06, 2022 | 43.33 | 43.76 | 42.99 | 43.51 | 11,856,951 | +0.15(+0.34%) |
May 05, 2022 | 44.05 | 44.09 | 42.95 | 43.37 | 7,625,897 | -0.94(-2.13%) |
May 04, 2022 | 43.68 | 44.34 | 43.27 | 44.31 | 8,865,895 | +1.14(+2.63%) |
May 03, 2022 | 43.32 | 44.04 | 43.03 | 43.17 | 4,882,528 | +0.04(+0.09%) |
May 02, 2022 | 43.34 | 43.74 | 42.60 | 43.14 | 6,845,785 | -0.12(-0.28%) |
Apr 29, 2022 | 44.53 | 44.66 | 43.19 | 43.26 | 7,792,091 | -1.44(-3.23%) |
Apr 28, 2022 | 44.25 | 44.85 | 43.98 | 44.70 | 7,025,371 | +0.51(+1.15%) |
Apr 27, 2022 | 44.85 | 45.17 | 44.14 | 44.19 | 7,466,822 | -0.58(-1.30%) |
Apr 26, 2022 | 44.73 | 45.62 | 44.63 | 44.77 | 5,239,277 | -0.32(-0.72%) |
Apr 25, 2022 | 44.98 | 45.26 | 43.91 | 45.10 | 6,766,144 | +0.11(+0.25%) |
Apr 22, 2022 | 45.94 | 46.10 | 44.90 | 44.98 | 8,120,143 | -1.01(-2.19%) |
Apr 21, 2022 | 46.25 | 46.89 | 45.96 | 45.99 | 5,772,128 | -0.47(-1.01%) |
Apr 20, 2022 | 46.37 | 46.84 | 46.24 | 46.46 | 6,697,927 | +0.69(+1.52%) |
Apr 19, 2022 | 45.61 | 45.86 | 45.41 | 45.77 | 4,665,556 | +0.25(+0.55%) |
Apr 18, 2022 | 45.34 | 45.66 | 45.14 | 45.52 | 5,848,644 | +0.18(+0.41%) |
Apr 14, 2022 | 45.20 | 45.63 | 44.98 | 45.34 | 7,022,647 | +0.36(+0.80%) |
Apr 13, 2022 | 44.44 | 45.05 | 44.36 | 44.98 | 7,587,182 | +0.55(+1.23%) |
Apr 12, 2022 | 44.54 | 45.00 | 44.16 | 44.43 | 8,149,505 | -0.18(-0.39%) |
Apr 11, 2022 | 46.17 | 46.36 | 44.54 | 44.61 | 8,098,425 | -1.75(-3.77%) |
Apr 08, 2022 | 46.33 | 46.50 | 45.54 | 46.35 | 6,511,282 | +0.10(+0.22%) |
Apr 07, 2022 | 45.77 | 46.35 | 45.56 | 46.25 | 14,560,966 | +0.29(+0.62%) |
Apr 06, 2022 | 44.44 | 46.09 | 44.30 | 45.97 | 14,507,400 | +1.77(+4.00%) |
Apr 05, 2022 | 43.76 | 44.55 | 43.76 | 44.20 | 9,260,161 | +0.43(+0.97%) |
Apr 04, 2022 | 44.15 | 44.19 | 43.30 | 43.77 | 6,718,720 | -0.30(-0.67%) |
Apr 01, 2022 | 44.01 | 44.22 | 43.72 | 44.07 | 11,110,612 | +0.03(+0.06%) |
Mar 31, 2022 | 43.83 | 44.41 | 43.75 | 44.04 | 8,864,263 | +0.37(+0.85%) |
Mar 30, 2022 | 43.41 | 43.69 | 43.27 | 43.67 | 6,624,925 | +0.22(+0.51%) |
Mar 29, 2022 | 42.54 | 43.48 | 42.54 | 43.45 | 9,153,291 | +0.90(+2.11%) |
Mar 28, 2022 | 42.15 | 42.56 | 41.91 | 42.55 | 10,030,372 | +0.47(+1.12%) |
Mar 25, 2022 | 41.12 | 42.11 | 41.07 | 42.08 | 6,162,882 | +0.96(+2.34%) |
Mar 24, 2022 | 40.54 | 41.21 | 40.48 | 41.12 | 5,269,461 | +0.71(+1.76%) |
Mar 23, 2022 | 40.33 | 40.69 | 39.81 | 40.41 | 7,809,674 | +0.06(+0.16%) |
Mar 22, 2022 | 40.51 | 40.68 | 40.08 | 40.34 | 6,164,786 | -0.03(-0.07%) |
Mar 21, 2022 | 40.03 | 40.42 | 39.95 | 40.37 | 9,216,464 | +0.38(+0.95%) |
Mar 18, 2022 | 40.05 | 40.25 | 39.63 | 39.99 | 14,152,149 | -0.18(-0.46%) |
Mar 17, 2022 | 40.20 | 40.45 | 40.04 | 40.18 | 8,061,749 | +0.01(+0.02%) |
Mar 16, 2022 | 40.35 | 40.77 | 39.49 | 40.17 | 9,428,959 | -0.30(-0.73%) |
Mar 15, 2022 | 40.58 | 40.70 | 40.01 | 40.46 | 6,905,075 | +0.17(+0.41%) |
Mar 14, 2022 | 40.41 | 40.80 | 40.24 | 40.30 | 7,347,028 | -0.05(-0.11%) |
Mar 11, 2022 | 40.91 | 41.06 | 40.31 | 40.34 | 6,929,495 | +0.03(+0.07%) |
Mar 10, 2022 | 40.05 | 40.50 | 39.89 | 40.32 | 10,662,408 | +0.05(+0.11%) |
Mar 09, 2022 | 40.44 | 40.61 | 40.00 | 40.27 | 9,271,483 | +0.06(+0.14%) |
Mar 08, 2022 | 40.83 | 40.95 | 39.85 | 40.21 | 9,326,848 | -0.31(-0.78%) |
Mar 07, 2022 | 40.84 | 41.36 | 40.47 | 40.53 | 10,885,309 | -0.42(-1.02%) |
Mar 04, 2022 | 39.65 | 40.94 | 39.34 | 40.94 | 9,778,304 | +1.06(+2.67%) |
Mar 03, 2022 | 39.58 | 40.04 | 39.54 | 39.88 | 7,825,113 | +0.34(+0.87%) |
Mar 02, 2022 | 39.15 | 39.78 | 38.97 | 39.54 | 7,714,536 | +0.49(+1.26%) |