Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.40 | 41.80 | 40.03 | 40.29 | 2,937,195 | -1.10(-2.66%) |
May 27, 2022 | 41.76 | 41.92 | 41.26 | 41.39 | 2,008,753 | +0.09(+0.21%) |
May 26, 2022 | 41.49 | 41.68 | 41.02 | 41.31 | 2,238,502 | -0.20(-0.47%) |
May 25, 2022 | 41.12 | 41.79 | 40.93 | 41.50 | 2,282,675 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.76 | 40.67 | 41.70 | 2,189,055 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.59 | 40.48 | 40.84 | 2,298,015 | +0.28(+0.70%) |
May 20, 2022 | 40.70 | 40.74 | 39.90 | 40.56 | 2,114,272 | +0.14(+0.34%) |
May 19, 2022 | 39.03 | 40.80 | 39.03 | 40.42 | 3,762,175 | +2.22(+5.82%) |
May 18, 2022 | 39.06 | 39.20 | 38.04 | 38.20 | 1,906,799 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,697 | +0.46(+1.18%) |
May 16, 2022 | 38.57 | 38.78 | 38.18 | 38.68 | 2,334,194 | +0.15(+0.38%) |
May 13, 2022 | 38.02 | 38.83 | 37.73 | 38.54 | 2,509,307 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.27 | 4,758,760 | -2.07(-5.13%) |
May 11, 2022 | 41.01 | 41.87 | 40.17 | 40.34 | 3,175,576 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.10 | 40.46 | 2,768,805 | -0.85(-2.07%) |
May 09, 2022 | 41.75 | 42.45 | 41.19 | 41.31 | 3,633,092 | -1.58(-3.69%) |
May 06, 2022 | 43.06 | 43.68 | 42.60 | 42.90 | 2,264,516 | -0.14(-0.32%) |
May 05, 2022 | 45.10 | 45.10 | 42.53 | 43.03 | 2,125,518 | -1.52(-3.40%) |
May 04, 2022 | 43.74 | 44.70 | 43.12 | 44.55 | 2,309,853 | +0.79(+1.80%) |
May 03, 2022 | 43.05 | 43.92 | 43.03 | 43.76 | 2,003,449 | +0.80(+1.85%) |
May 02, 2022 | 42.51 | 42.98 | 41.92 | 42.97 | 2,854,625 | -0.62(-1.43%) |
Apr 29, 2022 | 44.70 | 44.81 | 43.30 | 43.59 | 5,369,314 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.45 | 43.35 | 44.28 | 3,020,164 | +0.52(+1.18%) |
Apr 27, 2022 | 44.10 | 44.41 | 43.61 | 43.76 | 2,165,509 | -0.33(-0.75%) |
Apr 26, 2022 | 45.51 | 45.63 | 44.08 | 44.09 | 2,864,948 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.12 | 44.05 | 45.27 | 4,102,289 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.45 | 45.67 | 46.74 | 2,625,647 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.00 | 47.35 | 47.73 | 2,732,404 | -2.52(-5.01%) |
Apr 20, 2022 | 49.37 | 50.43 | 49.20 | 50.24 | 1,928,846 | +0.93(+1.89%) |
Apr 19, 2022 | 49.20 | 49.66 | 48.82 | 49.31 | 1,970,011 | -0.32(-0.65%) |
Apr 18, 2022 | 50.25 | 50.43 | 49.57 | 49.63 | 2,672,643 | -0.20(-0.41%) |
Apr 14, 2022 | 49.63 | 50.13 | 49.30 | 49.84 | 2,047,204 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.38 | 48.95 | 49.81 | 2,654,803 | +1.11(+2.27%) |
Apr 12, 2022 | 48.97 | 49.40 | 48.32 | 48.70 | 2,403,711 | +0.33(+0.68%) |
Apr 11, 2022 | 49.03 | 49.71 | 47.97 | 48.37 | 2,460,839 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.61 | 48.29 | 1,865,477 | +0.74(+1.55%) |
Apr 07, 2022 | 46.92 | 47.89 | 46.79 | 47.55 | 2,282,250 | +0.60(+1.28%) |
Apr 06, 2022 | 46.61 | 47.31 | 46.32 | 46.95 | 2,005,798 | +0.58(+1.26%) |
Apr 05, 2022 | 47.88 | 48.52 | 46.21 | 46.37 | 2,361,259 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 46.99 | 47.41 | 1,817,036 | -0.08(-0.16%) |
Apr 01, 2022 | 45.96 | 47.57 | 45.88 | 47.48 | 2,002,888 | +1.25(+2.71%) |
Mar 31, 2022 | 47.12 | 47.45 | 46.21 | 46.23 | 2,039,890 | -0.75(-1.59%) |
Mar 30, 2022 | 46.42 | 46.99 | 46.34 | 46.98 | 2,878,242 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.28 | 44.42 | 46.20 | 2,047,219 | +0.60(+1.32%) |
Mar 28, 2022 | 46.16 | 46.35 | 45.16 | 45.60 | 2,144,898 | -1.31(-2.80%) |
Mar 25, 2022 | 46.78 | 46.99 | 46.27 | 46.91 | 1,584,023 | -0.06(-0.12%) |
Mar 24, 2022 | 47.34 | 48.12 | 46.58 | 46.97 | 2,605,037 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.24 | 46.55 | 47.03 | 1,750,215 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.02 | 46.59 | 1,948,152 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.76 | 46.60 | 47.01 | 2,213,772 | +0.74(+1.59%) |
Mar 18, 2022 | 45.82 | 46.79 | 45.33 | 46.27 | 5,944,512 | +0.02(+0.04%) |
Mar 17, 2022 | 46.28 | 47.44 | 46.16 | 46.25 | 2,854,452 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.91 | 44.42 | 45.70 | 3,637,368 | +0.25(+0.55%) |
Mar 15, 2022 | 44.05 | 45.87 | 43.35 | 45.45 | 2,898,419 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.31 | 4,262,946 | -1.28(-2.74%) |
Mar 11, 2022 | 45.87 | 47.02 | 45.75 | 46.59 | 3,374,616 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,663 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,657 | -0.09(-0.19%) |
Mar 08, 2022 | 46.64 | 48.76 | 46.35 | 46.80 | 6,773,010 | +0.41(+0.88%) |
Mar 07, 2022 | 45.54 | 46.78 | 44.85 | 46.40 | 4,372,949 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.26 | 3,649,774 | +1.12(+2.55%) |
Mar 03, 2022 | 43.97 | 44.27 | 43.42 | 44.14 | 1,922,394 | +0.25(+0.57%) |
Mar 02, 2022 | 43.84 | 44.57 | 43.23 | 43.89 | 2,676,695 | -0.51(-1.16%) |