Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.76 | 45.80 | 45.09 | 45.58 | 13,411,208 | -0.29(-0.62%) |
May 27, 2022 | 46.03 | 46.14 | 45.60 | 45.87 | 8,730,244 | -0.06(-0.13%) |
May 26, 2022 | 45.41 | 46.25 | 45.41 | 45.93 | 8,634,625 | +0.51(+1.13%) |
May 25, 2022 | 44.72 | 45.57 | 44.45 | 45.41 | 10,915,318 | +0.81(+1.81%) |
May 24, 2022 | 44.05 | 44.66 | 43.84 | 44.60 | 12,533,375 | +0.68(+1.55%) |
May 23, 2022 | 43.45 | 44.17 | 43.45 | 43.92 | 12,501,358 | +0.87(+2.02%) |
May 20, 2022 | 43.30 | 43.65 | 42.64 | 43.05 | 19,189,178 | +0.00(+0.00%) |
May 19, 2022 | 44.33 | 44.48 | 42.99 | 43.05 | 16,246,029 | -1.78(-3.97%) |
May 18, 2022 | 45.64 | 45.66 | 44.68 | 44.83 | 11,800,061 | -0.88(-1.92%) |
May 17, 2022 | 45.52 | 45.89 | 45.18 | 45.71 | 10,045,011 | +0.42(+0.93%) |
May 16, 2022 | 44.84 | 45.60 | 44.62 | 45.29 | 8,619,235 | +0.59(+1.32%) |
May 13, 2022 | 44.21 | 44.74 | 44.06 | 44.70 | 9,665,286 | +0.73(+1.67%) |
May 12, 2022 | 43.99 | 44.45 | 43.53 | 43.96 | 14,459,674 | +0.40(+0.93%) |
May 11, 2022 | 43.81 | 44.45 | 43.43 | 43.56 | 19,080,334 | +0.10(+0.23%) |
May 10, 2022 | 45.37 | 45.50 | 42.44 | 43.46 | 30,087,454 | -3.11(-6.68%) |
May 09, 2022 | 47.61 | 48.06 | 46.45 | 46.57 | 20,085,972 | -1.10(-2.32%) |
May 06, 2022 | 46.93 | 47.82 | 46.84 | 47.67 | 13,661,679 | +0.52(+1.11%) |
May 05, 2022 | 47.57 | 47.81 | 46.88 | 47.15 | 11,885,997 | -0.38(-0.80%) |
May 04, 2022 | 46.95 | 47.53 | 46.60 | 47.53 | 9,386,723 | +0.81(+1.73%) |
May 03, 2022 | 46.72 | 47.16 | 46.18 | 46.72 | 10,034,694 | +0.05(+0.11%) |
May 02, 2022 | 47.27 | 47.49 | 45.90 | 46.67 | 12,062,299 | -0.16(-0.34%) |
Apr 29, 2022 | 47.15 | 48.02 | 46.79 | 46.83 | 12,934,225 | +0.31(+0.67%) |
Apr 28, 2022 | 45.50 | 46.73 | 44.87 | 46.52 | 9,676,867 | +0.24(+0.51%) |
Apr 27, 2022 | 46.26 | 46.95 | 46.14 | 46.28 | 9,429,310 | +0.03(+0.07%) |
Apr 26, 2022 | 46.62 | 46.96 | 46.23 | 46.25 | 8,203,908 | -0.29(-0.63%) |
Apr 25, 2022 | 46.51 | 46.74 | 45.86 | 46.54 | 14,411,649 | -0.25(-0.54%) |
Apr 22, 2022 | 47.61 | 47.74 | 46.74 | 46.79 | 10,051,329 | -0.84(-1.77%) |
Apr 21, 2022 | 46.74 | 48.07 | 46.65 | 47.64 | 10,276,231 | +0.98(+2.10%) |
Apr 20, 2022 | 46.63 | 46.85 | 46.36 | 46.66 | 8,291,039 | +0.13(+0.27%) |
Apr 19, 2022 | 46.32 | 46.61 | 46.13 | 46.53 | 8,392,731 | +0.52(+1.14%) |
Apr 18, 2022 | 46.27 | 46.49 | 46.01 | 46.01 | 6,828,408 | -0.32(-0.69%) |
Apr 14, 2022 | 46.12 | 46.57 | 46.05 | 46.33 | 14,494,540 | +0.15(+0.33%) |
Apr 13, 2022 | 46.22 | 46.62 | 46.07 | 46.18 | 10,335,167 | -0.09(-0.20%) |
Apr 12, 2022 | 45.74 | 46.30 | 45.64 | 46.27 | 9,569,542 | +0.39(+0.84%) |
Apr 11, 2022 | 45.91 | 46.14 | 45.55 | 45.88 | 7,594,596 | +0.29(+0.63%) |
Apr 08, 2022 | 45.29 | 45.82 | 45.20 | 45.60 | 8,810,835 | +0.32(+0.71%) |
Apr 07, 2022 | 45.27 | 45.33 | 44.78 | 45.28 | 7,326,303 | -0.08(-0.19%) |
Apr 06, 2022 | 45.02 | 45.39 | 44.83 | 45.36 | 9,153,339 | +1.00(+2.26%) |
Apr 05, 2022 | 44.21 | 44.96 | 44.15 | 44.36 | 9,313,974 | -0.07(-0.15%) |
Apr 04, 2022 | 44.43 | 44.51 | 43.86 | 44.43 | 7,937,115 | +0.01(+0.02%) |
Apr 01, 2022 | 44.29 | 44.48 | 43.94 | 44.42 | 6,432,464 | +0.39(+0.88%) |
Mar 31, 2022 | 43.81 | 44.23 | 43.71 | 44.03 | 8,331,415 | +0.17(+0.38%) |
Mar 30, 2022 | 43.57 | 43.86 | 43.34 | 43.86 | 7,891,811 | +0.31(+0.72%) |
Mar 29, 2022 | 43.66 | 43.85 | 43.14 | 43.55 | 10,118,284 | -0.29(-0.67%) |
Mar 28, 2022 | 44.19 | 44.47 | 43.41 | 43.84 | 12,103,776 | -1.34(-2.97%) |
Mar 25, 2022 | 44.45 | 45.20 | 44.42 | 45.18 | 9,068,841 | +0.94(+2.13%) |
Mar 24, 2022 | 44.24 | 44.39 | 43.73 | 44.24 | 13,585,180 | +0.15(+0.34%) |
Mar 23, 2022 | 44.29 | 44.44 | 44.02 | 44.09 | 10,673,462 | -0.07(-0.17%) |
Mar 22, 2022 | 44.12 | 44.70 | 43.77 | 44.16 | 11,093,407 | +0.88(+2.03%) |
Mar 21, 2022 | 42.95 | 43.55 | 42.91 | 43.28 | 11,258,654 | +0.47(+1.10%) |
Mar 18, 2022 | 43.04 | 43.14 | 42.54 | 42.81 | 30,232,206 | -0.01(-0.02%) |
Mar 17, 2022 | 42.48 | 42.98 | 42.32 | 42.82 | 9,417,554 | +0.34(+0.80%) |
Mar 16, 2022 | 42.38 | 42.62 | 41.79 | 42.48 | 12,910,290 | -0.22(-0.50%) |
Mar 15, 2022 | 42.53 | 42.97 | 42.29 | 42.70 | 10,073,643 | +0.83(+1.98%) |
Mar 14, 2022 | 41.96 | 42.35 | 41.25 | 41.87 | 13,599,820 | +0.05(+0.12%) |
Mar 11, 2022 | 42.32 | 42.71 | 41.76 | 41.82 | 11,389,780 | -0.62(-1.46%) |
Mar 10, 2022 | 42.16 | 42.44 | 9,131,797 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.71 | 42.88 | 42.16 | 42.25 | 11,793,768 | +0.09(+0.22%) |
Mar 08, 2022 | 43.82 | 44.01 | 41.95 | 42.16 | 17,537,042 | -1.62(-3.71%) |
Mar 07, 2022 | 43.74 | 44.34 | 43.28 | 43.78 | 11,583,253 | -0.53(-1.20%) |
Mar 04, 2022 | 43.10 | 44.36 | 43.08 | 44.31 | 10,804,359 | +0.27(+0.60%) |
Mar 03, 2022 | 43.76 | 44.60 | 43.75 | 44.05 | 14,268,075 | +0.30(+0.68%) |
Mar 02, 2022 | 42.66 | 44.15 | 42.59 | 43.75 | 15,445,159 | +1.03(+2.40%) |