Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.35 | 45.96 | 44.30 | 45.80 | 25,847,838 | +4.12(+9.89%) |
May 27, 2022 | 41.65 | 41.81 | 41.41 | 41.68 | 3,672,199 | +0.15(+0.37%) |
May 26, 2022 | 41.62 | 41.76 | 41.48 | 41.52 | 4,022,212 | -0.04(-0.09%) |
May 25, 2022 | 41.79 | 41.83 | 41.25 | 41.56 | 5,726,378 | -0.80(-1.88%) |
May 24, 2022 | 42.08 | 42.42 | 42.01 | 42.36 | 2,507,636 | +0.25(+0.59%) |
May 23, 2022 | 41.89 | 42.26 | 41.76 | 42.11 | 2,230,920 | +0.43(+1.02%) |
May 20, 2022 | 41.32 | 41.70 | 41.17 | 41.69 | 4,435,841 | +0.89(+2.18%) |
May 19, 2022 | 40.73 | 41.04 | 40.31 | 40.79 | 5,822,393 | -0.66(-1.59%) |
May 18, 2022 | 42.59 | 42.62 | 41.42 | 41.45 | 4,039,232 | -1.56(-3.62%) |
May 17, 2022 | 42.82 | 43.11 | 42.59 | 43.01 | 2,976,604 | +0.27(+0.64%) |
May 16, 2022 | 42.48 | 43.13 | 42.47 | 42.74 | 4,058,229 | -0.56(-1.30%) |
May 13, 2022 | 42.74 | 43.32 | 42.64 | 43.30 | 3,540,663 | +0.92(+2.17%) |
May 12, 2022 | 42.47 | 42.68 | 42.02 | 42.38 | 3,880,994 | +0.44(+1.05%) |
May 11, 2022 | 42.49 | 42.85 | 41.90 | 41.94 | 4,475,627 | -0.72(-1.69%) |
May 10, 2022 | 43.09 | 43.11 | 42.46 | 42.66 | 5,059,195 | +0.62(+1.47%) |
May 09, 2022 | 41.93 | 42.32 | 41.76 | 42.04 | 3,886,628 | +0.33(+0.79%) |
May 06, 2022 | 41.71 | 41.96 | 41.32 | 41.72 | 3,889,064 | -0.32(-0.76%) |
May 05, 2022 | 42.41 | 42.48 | 41.79 | 42.03 | 3,883,627 | -1.01(-2.35%) |
May 04, 2022 | 42.55 | 43.13 | 42.24 | 43.05 | 3,607,677 | +0.23(+0.55%) |
May 03, 2022 | 43.13 | 43.23 | 42.65 | 42.81 | 4,607,164 | +0.01(+0.02%) |
May 02, 2022 | 42.76 | 42.91 | 42.36 | 42.80 | 4,825,317 | -0.58(-1.34%) |
Apr 29, 2022 | 43.84 | 43.93 | 43.34 | 43.38 | 3,963,668 | +0.09(+0.22%) |
Apr 28, 2022 | 42.28 | 43.37 | 42.02 | 43.29 | 5,564,112 | +1.24(+2.94%) |
Apr 27, 2022 | 42.08 | 42.51 | 41.84 | 42.05 | 7,850,860 | -0.77(-1.80%) |
Apr 26, 2022 | 43.53 | 43.68 | 42.79 | 42.82 | 5,450,688 | -0.68(-1.57%) |
Apr 25, 2022 | 43.26 | 43.66 | 42.89 | 43.51 | 4,599,220 | +0.92(+2.16%) |
Apr 22, 2022 | 43.01 | 43.11 | 42.57 | 42.59 | 4,241,376 | -0.12(-0.29%) |
Apr 21, 2022 | 42.92 | 43.13 | 42.67 | 42.71 | 3,340,839 | +0.11(+0.26%) |
Apr 20, 2022 | 42.21 | 42.70 | 42.14 | 42.60 | 5,125,994 | +0.59(+1.41%) |
Apr 19, 2022 | 41.28 | 42.01 | 41.23 | 42.01 | 5,434,413 | +0.53(+1.29%) |
Apr 18, 2022 | 41.99 | 41.99 | 41.42 | 41.47 | 3,138,064 | -0.41(-0.99%) |
Apr 14, 2022 | 42.10 | 42.20 | 41.87 | 41.88 | 2,988,104 | -0.33(-0.78%) |
Apr 13, 2022 | 41.71 | 42.30 | 41.69 | 42.21 | 3,448,638 | +0.48(+1.15%) |
Apr 12, 2022 | 42.15 | 42.25 | 41.69 | 41.73 | 4,756,479 | -0.81(-1.90%) |
Apr 11, 2022 | 42.50 | 42.85 | 42.48 | 42.54 | 4,429,208 | -0.44(-1.03%) |
Apr 08, 2022 | 42.95 | 43.38 | 42.93 | 42.98 | 4,149,525 | -0.27(-0.63%) |
Apr 07, 2022 | 42.85 | 43.34 | 42.80 | 43.25 | 2,604,792 | +0.20(+0.46%) |
Apr 06, 2022 | 42.94 | 43.28 | 42.71 | 43.06 | 4,612,045 | -0.23(-0.54%) |
Apr 05, 2022 | 43.37 | 43.69 | 43.22 | 43.29 | 2,987,866 | -0.37(-0.84%) |
Apr 04, 2022 | 43.17 | 43.70 | 43.06 | 43.66 | 4,393,497 | -0.05(-0.11%) |
Apr 01, 2022 | 43.24 | 43.72 | 43.06 | 43.70 | 3,920,846 | +0.97(+2.26%) |
Mar 31, 2022 | 43.01 | 43.02 | 42.49 | 42.74 | 4,943,119 | -0.65(-1.49%) |
Mar 30, 2022 | 43.55 | 43.82 | 43.38 | 43.38 | 5,001,647 | +0.01(+0.02%) |
Mar 29, 2022 | 43.80 | 44.06 | 43.24 | 43.38 | 4,439,938 | +0.98(+2.32%) |
Mar 28, 2022 | 42.11 | 42.39 | 41.97 | 42.39 | 2,741,106 | +0.28(+0.67%) |
Mar 25, 2022 | 41.85 | 42.18 | 41.66 | 42.11 | 3,627,293 | +0.27(+0.65%) |
Mar 24, 2022 | 41.92 | 42.02 | 41.72 | 41.84 | 3,363,245 | -0.12(-0.29%) |
Mar 23, 2022 | 42.33 | 42.44 | 41.94 | 41.96 | 4,139,480 | -0.73(-1.71%) |
Mar 22, 2022 | 42.54 | 42.92 | 42.53 | 42.69 | 3,216,662 | +0.41(+0.98%) |
Mar 21, 2022 | 42.27 | 42.48 | 42.13 | 42.28 | 3,180,431 | -0.21(-0.49%) |
Mar 18, 2022 | 41.87 | 42.57 | 41.78 | 42.48 | 4,741,035 | -0.02(-0.04%) |
Mar 17, 2022 | 42.00 | 42.55 | 41.92 | 42.50 | 3,466,762 | +0.23(+0.53%) |
Mar 16, 2022 | 41.83 | 42.28 | 41.69 | 42.28 | 4,420,783 | +0.65(+1.55%) |
Mar 15, 2022 | 42.18 | 42.21 | 41.19 | 41.63 | 5,554,244 | +0.04(+0.09%) |
Mar 14, 2022 | 41.72 | 42.08 | 41.49 | 41.59 | 3,382,899 | +0.38(+0.91%) |
Mar 11, 2022 | 41.57 | 41.93 | 41.16 | 41.22 | 4,409,949 | -0.38(-0.90%) |
Mar 10, 2022 | 41.64 | 41.30 | 41.59 | 4,404,518 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.20 | 43.28 | 42.02 | 42.60 | 6,474,841 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.73 | 40.43 | 40.99 | 7,830,781 | -0.16(-0.39%) |
Mar 07, 2022 | 41.20 | 41.57 | 40.56 | 41.15 | 10,655,120 | -1.69(-3.94%) |
Mar 04, 2022 | 42.72 | 42.89 | 42.20 | 42.84 | 9,528,981 | -1.89(-4.23%) |
Mar 03, 2022 | 44.82 | 45.04 | 44.45 | 44.74 | 4,892,609 | -0.91(-1.99%) |
Mar 02, 2022 | 45.25 | 45.93 | 45.19 | 45.64 | 3,340,825 | -0.07(-0.14%) |