Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.36 | 45.97 | 44.31 | 45.81 | 25,841,916 | +4.12(+9.89%) |
May 27, 2022 | 41.66 | 41.82 | 41.42 | 41.69 | 3,671,358 | +0.15(+0.37%) |
May 26, 2022 | 41.63 | 41.77 | 41.49 | 41.53 | 4,021,291 | -0.04(-0.09%) |
May 25, 2022 | 41.80 | 41.84 | 41.26 | 41.57 | 5,725,066 | -0.80(-1.88%) |
May 24, 2022 | 42.09 | 42.43 | 42.02 | 42.37 | 2,507,062 | +0.25(+0.59%) |
May 23, 2022 | 41.90 | 42.27 | 41.77 | 42.12 | 2,230,409 | +0.43(+1.02%) |
May 20, 2022 | 41.33 | 41.71 | 41.18 | 41.69 | 4,434,825 | +0.89(+2.18%) |
May 19, 2022 | 40.74 | 41.05 | 40.32 | 40.80 | 5,821,059 | -0.66(-1.59%) |
May 18, 2022 | 42.60 | 42.63 | 41.43 | 41.46 | 4,038,307 | -1.56(-3.62%) |
May 17, 2022 | 42.83 | 43.12 | 42.60 | 43.02 | 2,975,922 | +0.27(+0.64%) |
May 16, 2022 | 42.49 | 43.14 | 42.48 | 42.75 | 4,057,299 | -0.56(-1.30%) |
May 13, 2022 | 42.75 | 43.33 | 42.65 | 43.31 | 3,539,852 | +0.92(+2.17%) |
May 12, 2022 | 42.48 | 42.69 | 42.03 | 42.39 | 3,880,105 | +0.44(+1.05%) |
May 11, 2022 | 42.50 | 42.86 | 41.91 | 41.95 | 4,474,601 | -0.72(-1.69%) |
May 10, 2022 | 43.10 | 43.12 | 42.47 | 42.67 | 5,058,036 | +0.62(+1.47%) |
May 09, 2022 | 41.94 | 42.33 | 41.77 | 42.05 | 3,885,738 | +0.33(+0.79%) |
May 06, 2022 | 41.72 | 41.97 | 41.33 | 41.72 | 3,888,173 | -0.32(-0.76%) |
May 05, 2022 | 42.42 | 42.48 | 41.80 | 42.04 | 3,882,738 | -1.01(-2.35%) |
May 04, 2022 | 42.56 | 43.14 | 42.25 | 43.06 | 3,606,851 | +0.23(+0.55%) |
May 03, 2022 | 43.14 | 43.24 | 42.66 | 42.82 | 4,606,109 | +0.01(+0.02%) |
May 02, 2022 | 42.77 | 42.92 | 42.37 | 42.81 | 4,824,212 | -0.58(-1.34%) |
Apr 29, 2022 | 43.85 | 43.94 | 43.35 | 43.39 | 3,962,760 | +0.09(+0.22%) |
Apr 28, 2022 | 42.29 | 43.38 | 42.03 | 43.30 | 5,562,838 | +1.24(+2.94%) |
Apr 27, 2022 | 42.09 | 42.52 | 41.85 | 42.06 | 7,849,061 | -0.77(-1.80%) |
Apr 26, 2022 | 43.54 | 43.69 | 42.80 | 42.83 | 5,449,440 | -0.68(-1.57%) |
Apr 25, 2022 | 43.27 | 43.67 | 42.90 | 43.52 | 4,598,166 | +0.92(+2.16%) |
Apr 22, 2022 | 43.02 | 43.12 | 42.58 | 42.60 | 4,240,404 | -0.12(-0.29%) |
Apr 21, 2022 | 42.93 | 43.14 | 42.68 | 42.72 | 3,340,074 | +0.11(+0.26%) |
Apr 20, 2022 | 42.22 | 42.71 | 42.15 | 42.61 | 5,124,819 | +0.59(+1.41%) |
Apr 19, 2022 | 41.29 | 42.02 | 41.24 | 42.02 | 5,433,168 | +0.53(+1.29%) |
Apr 18, 2022 | 42.00 | 42.00 | 41.43 | 41.48 | 3,137,345 | -0.41(-0.99%) |
Apr 14, 2022 | 42.11 | 42.21 | 41.88 | 41.89 | 2,987,420 | -0.33(-0.78%) |
Apr 13, 2022 | 41.72 | 42.31 | 41.70 | 42.22 | 3,447,848 | +0.48(+1.15%) |
Apr 12, 2022 | 42.16 | 42.25 | 41.70 | 41.74 | 4,755,390 | -0.81(-1.90%) |
Apr 11, 2022 | 42.51 | 42.86 | 42.49 | 42.55 | 4,428,194 | -0.44(-1.03%) |
Apr 08, 2022 | 42.96 | 43.39 | 42.94 | 42.99 | 4,148,575 | -0.27(-0.63%) |
Apr 07, 2022 | 42.86 | 43.35 | 42.81 | 43.26 | 2,604,196 | +0.20(+0.46%) |
Apr 06, 2022 | 42.95 | 43.29 | 42.72 | 43.07 | 4,610,988 | -0.23(-0.54%) |
Apr 05, 2022 | 43.38 | 43.70 | 43.23 | 43.30 | 2,987,181 | -0.37(-0.84%) |
Apr 04, 2022 | 43.18 | 43.71 | 43.07 | 43.67 | 4,392,490 | -0.05(-0.11%) |
Apr 01, 2022 | 43.25 | 43.73 | 43.07 | 43.71 | 3,919,948 | +0.97(+2.26%) |
Mar 31, 2022 | 43.02 | 43.03 | 42.50 | 42.75 | 4,941,987 | -0.65(-1.49%) |
Mar 30, 2022 | 43.56 | 43.83 | 43.39 | 43.39 | 5,000,501 | +0.01(+0.02%) |
Mar 29, 2022 | 43.81 | 44.07 | 43.25 | 43.39 | 4,438,921 | +0.98(+2.32%) |
Mar 28, 2022 | 42.12 | 42.40 | 41.98 | 42.40 | 2,740,478 | +0.28(+0.67%) |
Mar 25, 2022 | 41.86 | 42.19 | 41.67 | 42.12 | 3,626,462 | +0.27(+0.65%) |
Mar 24, 2022 | 41.93 | 42.03 | 41.72 | 41.85 | 3,362,474 | -0.12(-0.29%) |
Mar 23, 2022 | 42.34 | 42.45 | 41.95 | 41.97 | 4,138,532 | -0.73(-1.71%) |
Mar 22, 2022 | 42.55 | 42.93 | 42.54 | 42.70 | 3,215,925 | +0.41(+0.98%) |
Mar 21, 2022 | 42.28 | 42.48 | 42.14 | 42.29 | 3,179,702 | -0.21(-0.49%) |
Mar 18, 2022 | 41.88 | 42.58 | 41.79 | 42.49 | 4,739,949 | -0.02(-0.04%) |
Mar 17, 2022 | 42.01 | 42.56 | 41.93 | 42.51 | 3,465,968 | +0.23(+0.53%) |
Mar 16, 2022 | 41.84 | 42.29 | 41.70 | 42.29 | 4,419,770 | +0.65(+1.55%) |
Mar 15, 2022 | 42.19 | 42.22 | 41.19 | 41.64 | 5,552,972 | +0.04(+0.09%) |
Mar 14, 2022 | 41.73 | 42.09 | 41.50 | 41.60 | 3,382,124 | +0.38(+0.91%) |
Mar 11, 2022 | 41.58 | 41.94 | 41.17 | 41.23 | 4,408,939 | -0.38(-0.90%) |
Mar 10, 2022 | 41.65 | 41.31 | 41.60 | 4,403,509 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.21 | 43.29 | 42.03 | 42.61 | 6,473,358 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.74 | 40.44 | 41.00 | 7,828,987 | -0.16(-0.39%) |
Mar 07, 2022 | 41.21 | 41.58 | 40.57 | 41.16 | 10,652,679 | -1.69(-3.94%) |
Mar 04, 2022 | 42.73 | 42.90 | 42.21 | 42.85 | 9,526,798 | -1.89(-4.23%) |
Mar 03, 2022 | 44.83 | 45.05 | 44.46 | 44.75 | 4,891,489 | -0.91(-1.99%) |
Mar 02, 2022 | 45.26 | 45.94 | 45.20 | 45.66 | 3,340,060 | -0.07(-0.14%) |