Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.71 | 42.80 | 42.46 | 42.54 | 3,510,565 | -0.52(-1.21%) |
May 27, 2022 | 43.15 | 43.23 | 42.88 | 43.06 | 1,347,121 | -0.27(-0.62%) |
May 26, 2022 | 43.48 | 43.87 | 43.11 | 43.33 | 1,594,221 | +0.34(+0.79%) |
May 25, 2022 | 43.36 | 43.46 | 42.96 | 42.99 | 2,119,614 | -0.23(-0.54%) |
May 24, 2022 | 42.90 | 43.34 | 42.81 | 43.23 | 4,564,137 | +1.37(+3.26%) |
May 23, 2022 | 41.56 | 42.10 | 41.56 | 41.86 | 9,109,686 | +0.75(+1.82%) |
May 20, 2022 | 40.93 | 41.16 | 40.72 | 41.11 | 8,161,391 | +0.37(+0.91%) |
May 19, 2022 | 40.47 | 41.00 | 40.43 | 40.74 | 7,703,414 | +0.40(+0.99%) |
May 18, 2022 | 40.55 | 40.67 | 40.27 | 40.34 | 4,268,431 | -0.03(-0.07%) |
May 17, 2022 | 40.85 | 40.89 | 40.29 | 40.37 | 1,209,725 | +0.25(+0.62%) |
May 16, 2022 | 39.93 | 40.32 | 39.88 | 40.12 | 4,189,156 | +0.37(+0.93%) |
May 13, 2022 | 39.43 | 39.80 | 39.32 | 39.75 | 3,694,004 | +0.21(+0.53%) |
May 12, 2022 | 40.45 | 40.51 | 39.40 | 39.54 | 7,242,637 | -1.02(-2.51%) |
May 11, 2022 | 41.16 | 41.51 | 40.51 | 40.56 | 5,537,486 | -4.06(-9.10%) |
May 10, 2022 | 44.42 | 44.83 | 44.16 | 44.62 | 1,518,008 | +1.02(+2.34%) |
May 09, 2022 | 43.68 | 43.78 | 43.16 | 43.60 | 2,145,675 | -0.34(-0.77%) |
May 06, 2022 | 43.87 | 44.29 | 43.54 | 43.94 | 1,661,210 | +0.19(+0.43%) |
May 05, 2022 | 44.41 | 44.51 | 43.53 | 43.75 | 1,708,083 | -1.26(-2.80%) |
May 04, 2022 | 44.81 | 45.12 | 44.00 | 45.01 | 1,399,150 | -0.12(-0.27%) |
May 03, 2022 | 45.51 | 45.64 | 45.03 | 45.13 | 1,723,974 | -0.37(-0.81%) |
May 02, 2022 | 46.10 | 46.17 | 45.05 | 45.50 | 1,218,416 | -0.68(-1.47%) |
Apr 29, 2022 | 46.86 | 47.16 | 46.13 | 46.18 | 655,137 | -0.40(-0.86%) |
Apr 28, 2022 | 46.50 | 46.79 | 46.36 | 46.58 | 890,760 | -0.42(-0.89%) |
Apr 27, 2022 | 47.04 | 47.31 | 46.72 | 47.00 | 846,747 | +0.75(+1.62%) |
Apr 26, 2022 | 46.87 | 46.88 | 46.22 | 46.25 | 1,778,016 | -1.83(-3.81%) |
Apr 25, 2022 | 47.58 | 48.16 | 47.33 | 48.08 | 2,215,483 | +0.20(+0.42%) |
Apr 22, 2022 | 48.52 | 48.65 | 47.76 | 47.88 | 6,354,914 | +0.41(+0.86%) |
Apr 21, 2022 | 48.45 | 48.50 | 47.39 | 47.47 | 7,626,998 | -1.68(-3.42%) |
Apr 20, 2022 | 49.35 | 49.69 | 49.13 | 49.15 | 1,900,015 | -0.52(-1.05%) |
Apr 19, 2022 | 50.01 | 50.21 | 49.62 | 49.67 | 1,136,073 | -1.69(-3.28%) |
Apr 18, 2022 | 51.85 | 51.85 | 51.23 | 51.36 | 550,858 | -0.27(-0.53%) |
Apr 14, 2022 | 52.16 | 52.20 | 51.63 | 51.63 | 407,583 | -0.63(-1.21%) |
Apr 13, 2022 | 52.22 | 52.42 | 51.98 | 52.26 | 507,564 | +0.21(+0.40%) |
Apr 12, 2022 | 52.58 | 52.72 | 51.94 | 52.05 | 1,819,771 | -1.20(-2.25%) |
Apr 11, 2022 | 53.55 | 53.86 | 53.20 | 53.25 | 3,110,190 | -0.19(-0.36%) |
Apr 08, 2022 | 52.84 | 53.61 | 52.69 | 53.44 | 5,837,627 | +0.20(+0.38%) |
Apr 07, 2022 | 52.80 | 53.43 | 52.62 | 53.24 | 5,959,467 | +0.61(+1.16%) |
Apr 06, 2022 | 52.18 | 52.80 | 52.08 | 52.63 | 1,421,375 | +0.88(+1.70%) |
Apr 05, 2022 | 51.72 | 52.09 | 51.64 | 51.75 | 670,248 | +0.14(+0.27%) |
Apr 04, 2022 | 51.19 | 51.85 | 51.17 | 51.61 | 4,723,298 | +1.12(+2.22%) |
Apr 01, 2022 | 49.99 | 50.58 | 49.82 | 50.49 | 2,626,611 | +1.08(+2.19%) |
Mar 31, 2022 | 50.14 | 50.30 | 49.39 | 49.41 | 710,461 | -0.65(-1.30%) |
Mar 30, 2022 | 50.06 | 50.31 | 49.98 | 50.06 | 2,499,979 | -0.09(-0.18%) |
Mar 29, 2022 | 50.28 | 50.38 | 49.76 | 50.15 | 882,532 | +0.04(+0.08%) |
Mar 28, 2022 | 49.92 | 50.19 | 49.74 | 50.11 | 1,141,216 | -0.40(-0.79%) |
Mar 25, 2022 | 50.11 | 50.59 | 49.92 | 50.51 | 2,529,230 | +0.41(+0.82%) |
Mar 24, 2022 | 49.85 | 50.19 | 49.70 | 50.10 | 639,149 | +1.00(+2.04%) |
Mar 23, 2022 | 49.13 | 49.37 | 48.89 | 49.10 | 2,842,643 | +0.02(+0.04%) |
Mar 22, 2022 | 48.88 | 49.42 | 48.83 | 49.08 | 1,480,542 | +0.16(+0.33%) |
Mar 21, 2022 | 48.94 | 49.34 | 48.88 | 48.92 | 1,083,596 | -0.23(-0.47%) |
Mar 18, 2022 | 48.54 | 49.25 | 48.46 | 49.15 | 1,677,313 | +1.16(+2.42%) |
Mar 17, 2022 | 46.94 | 48.87 | 46.92 | 47.99 | 1,617,884 | -0.07(-0.15%) |
Mar 16, 2022 | 48.00 | 48.29 | 47.02 | 48.06 | 974,044 | +0.21(+0.44%) |
Mar 15, 2022 | 47.88 | 48.14 | 47.45 | 47.85 | 1,887,591 | +0.57(+1.21%) |
Mar 14, 2022 | 47.53 | 48.04 | 47.25 | 47.28 | 1,398,128 | +0.86(+1.85%) |
Mar 11, 2022 | 47.50 | 47.56 | 46.41 | 46.42 | 634,013 | -0.54(-1.15%) |
Mar 10, 2022 | 47.09 | 47.45 | 46.84 | 46.96 | 1,108,243 | -1.01(-2.11%) |
Mar 09, 2022 | 47.01 | 48.25 | 46.72 | 47.97 | 1,640,433 | +1.66(+3.58%) |
Mar 08, 2022 | 46.14 | 47.19 | 45.58 | 46.31 | 1,412,027 | +1.00(+2.21%) |
Mar 07, 2022 | 46.10 | 46.21 | 45.26 | 45.31 | 1,358,234 | -0.73(-1.59%) |
Mar 04, 2022 | 45.57 | 46.25 | 45.39 | 46.04 | 1,126,569 | -0.29(-0.63%) |
Mar 03, 2022 | 46.92 | 47.00 | 46.14 | 46.33 | 1,054,557 | -0.69(-1.47%) |
Mar 02, 2022 | 46.86 | 47.17 | 46.72 | 47.02 | 1,098,214 | -0.39(-0.82%) |