Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.75 | 41.93 | 41.60 | 41.72 | 8,360,045 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.68 | 41.87 | 6,044,987 | -0.34(-0.81%) |
May 26, 2022 | 42.54 | 42.69 | 42.09 | 42.21 | 6,713,495 | -0.52(-1.22%) |
May 25, 2022 | 42.74 | 42.85 | 42.40 | 42.74 | 6,821,604 | -0.03(-0.07%) |
May 24, 2022 | 42.51 | 42.85 | 42.48 | 42.76 | 6,936,995 | +0.24(+0.56%) |
May 23, 2022 | 42.62 | 42.90 | 42.46 | 42.53 | 7,127,585 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.33 | 41.63 | 42.31 | 7,873,160 | +0.91(+2.20%) |
May 19, 2022 | 40.94 | 41.59 | 40.92 | 41.40 | 8,265,790 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.94 | 41.11 | 41.14 | 5,082,764 | -1.02(-2.42%) |
May 17, 2022 | 42.09 | 42.34 | 41.86 | 42.16 | 4,739,951 | +0.32(+0.77%) |
May 16, 2022 | 41.29 | 41.94 | 41.26 | 41.84 | 3,851,154 | +0.99(+2.42%) |
May 13, 2022 | 40.44 | 40.86 | 40.34 | 40.85 | 6,380,315 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.18 | 39.73 | 40.04 | 6,566,207 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.09 | 40.10 | 9,542,034 | -0.84(-2.05%) |
May 10, 2022 | 40.85 | 41.14 | 40.75 | 40.94 | 8,373,486 | +0.25(+0.60%) |
May 09, 2022 | 40.97 | 41.05 | 40.59 | 40.69 | 4,521,703 | -0.88(-2.11%) |
May 06, 2022 | 41.49 | 41.80 | 41.29 | 41.57 | 6,026,301 | -0.28(-0.68%) |
May 05, 2022 | 42.13 | 42.22 | 41.62 | 41.85 | 4,950,210 | -0.73(-1.71%) |
May 04, 2022 | 42.46 | 42.70 | 41.87 | 42.58 | 5,763,172 | +0.04(+0.09%) |
May 03, 2022 | 42.65 | 42.78 | 42.30 | 42.54 | 5,494,815 | +0.38(+0.89%) |
May 02, 2022 | 42.57 | 42.69 | 41.73 | 42.17 | 4,063,381 | -0.53(-1.24%) |
Apr 29, 2022 | 42.95 | 43.05 | 42.63 | 42.69 | 4,677,186 | -0.43(-1.01%) |
Apr 28, 2022 | 42.60 | 43.21 | 42.52 | 43.13 | 5,416,940 | +0.28(+0.66%) |
Apr 27, 2022 | 42.58 | 43.23 | 42.35 | 42.84 | 6,335,309 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.59 | 41.83 | 41.85 | 5,021,712 | -0.71(-1.66%) |
Apr 25, 2022 | 41.98 | 42.61 | 41.87 | 42.56 | 4,507,463 | +0.25(+0.60%) |
Apr 22, 2022 | 42.63 | 42.77 | 42.27 | 42.31 | 4,715,925 | -0.77(-1.79%) |
Apr 21, 2022 | 43.15 | 43.34 | 42.89 | 43.08 | 5,958,008 | -0.14(-0.33%) |
Apr 20, 2022 | 43.14 | 43.40 | 42.92 | 43.22 | 4,833,503 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.61 | 43.21 | 43.27 | 3,378,488 | -0.29(-0.67%) |
Apr 18, 2022 | 43.48 | 43.83 | 43.42 | 43.56 | 2,579,057 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.07 | 43.62 | 43.67 | 3,958,641 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.20 | 43.58 | 44.17 | 5,042,626 | +0.30(+0.69%) |
Apr 12, 2022 | 44.11 | 44.13 | 43.71 | 43.87 | 6,263,031 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.29 | 43.73 | 43.83 | 5,423,317 | -0.15(-0.34%) |
Apr 08, 2022 | 43.65 | 44.07 | 43.60 | 43.98 | 4,118,719 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.66 | 42.80 | 43.59 | 6,803,911 | +0.48(+1.12%) |
Apr 06, 2022 | 42.41 | 43.13 | 42.22 | 43.11 | 5,715,608 | +1.08(+2.58%) |
Apr 05, 2022 | 41.74 | 42.50 | 41.69 | 42.02 | 5,181,977 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.28 | 41.02 | 41.25 | 3,640,697 | -0.13(-0.32%) |
Apr 01, 2022 | 41.07 | 41.41 | 40.97 | 41.38 | 4,303,200 | +0.31(+0.76%) |
Mar 31, 2022 | 41.42 | 41.45 | 41.02 | 41.07 | 3,300,656 | -0.13(-0.32%) |
Mar 30, 2022 | 41.08 | 41.51 | 40.98 | 41.20 | 5,466,607 | +0.39(+0.95%) |
Mar 29, 2022 | 41.40 | 41.48 | 40.60 | 40.82 | 4,979,091 | -0.08(-0.18%) |
Mar 28, 2022 | 40.94 | 41.02 | 40.72 | 40.89 | 3,197,336 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.01 | 40.69 | 40.81 | 10,196,338 | -0.02(-0.05%) |
Mar 24, 2022 | 40.75 | 41.02 | 40.61 | 40.83 | 3,320,405 | +0.37(+0.91%) |
Mar 23, 2022 | 40.60 | 40.82 | 40.46 | 40.46 | 3,027,598 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.76 | 6,078,750 | +0.37(+0.91%) |
Mar 21, 2022 | 40.63 | 40.78 | 40.31 | 40.39 | 5,016,283 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.60 | 40.17 | 40.56 | 4,421,250 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.59 | 4,831,977 | +0.90(+2.26%) |
Mar 16, 2022 | 39.48 | 39.83 | 39.20 | 39.70 | 5,135,701 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.39 | 38.71 | 39.32 | 4,484,812 | +0.88(+2.28%) |
Mar 14, 2022 | 38.68 | 39.18 | 38.43 | 38.44 | 4,872,015 | +0.20(+0.52%) |
Mar 11, 2022 | 38.52 | 38.78 | 38.22 | 38.24 | 4,970,730 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.13 | 38.50 | 5,153,078 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.68 | 39.18 | 38.49 | 38.98 | 11,625,038 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.27 | 37.36 | 37.70 | 7,300,945 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.60 | 36.98 | 37.21 | 6,070,866 | -0.68(-1.79%) |
Mar 04, 2022 | 37.71 | 38.08 | 37.56 | 37.88 | 8,454,079 | -1.20(-3.06%) |
Mar 03, 2022 | 39.31 | 39.48 | 38.84 | 39.08 | 7,967,508 | -0.55(-1.38%) |
Mar 02, 2022 | 39.10 | 39.79 | 39.04 | 39.63 | 4,682,274 | +0.45(+1.16%) |