Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.78 | 45.00 | 43.89 | 44.56 | 8,209,986 | -0.27(-0.61%) |
May 27, 2022 | 44.55 | 44.85 | 44.33 | 44.84 | 4,247,178 | +0.47(+1.06%) |
May 26, 2022 | 43.98 | 44.70 | 43.93 | 44.37 | 3,225,852 | +0.50(+1.14%) |
May 25, 2022 | 43.53 | 44.06 | 43.41 | 43.87 | 3,489,314 | +0.12(+0.27%) |
May 24, 2022 | 43.48 | 43.84 | 43.29 | 43.74 | 5,670,014 | +0.22(+0.51%) |
May 23, 2022 | 44.34 | 44.45 | 43.19 | 43.52 | 5,906,426 | -0.29(-0.66%) |
May 20, 2022 | 43.55 | 43.99 | 42.95 | 43.81 | 7,616,832 | +0.43(+1.00%) |
May 19, 2022 | 43.04 | 43.80 | 42.57 | 43.38 | 6,509,030 | +0.07(+0.16%) |
May 18, 2022 | 44.73 | 45.12 | 43.12 | 43.31 | 6,413,958 | -1.30(-2.93%) |
May 17, 2022 | 44.88 | 45.10 | 44.04 | 44.62 | 4,668,350 | +0.06(+0.13%) |
May 16, 2022 | 44.05 | 45.03 | 44.05 | 44.55 | 5,451,038 | +0.11(+0.25%) |
May 13, 2022 | 43.05 | 44.58 | 42.93 | 44.45 | 6,411,192 | +1.60(+3.75%) |
May 12, 2022 | 41.85 | 43.27 | 41.85 | 42.84 | 6,359,686 | +0.39(+0.91%) |
May 11, 2022 | 41.94 | 43.66 | 41.70 | 42.45 | 6,959,326 | +0.38(+0.92%) |
May 10, 2022 | 42.45 | 42.64 | 41.53 | 42.07 | 5,860,750 | +0.29(+0.68%) |
May 09, 2022 | 42.69 | 43.24 | 41.10 | 41.78 | 9,844,172 | -1.55(-3.58%) |
May 06, 2022 | 41.27 | 43.80 | 41.27 | 43.34 | 13,271,498 | +1.81(+4.37%) |
May 05, 2022 | 42.88 | 43.09 | 41.06 | 41.52 | 7,849,454 | -1.80(-4.17%) |
May 04, 2022 | 41.91 | 43.44 | 41.67 | 43.33 | 7,040,194 | +1.37(+3.25%) |
May 03, 2022 | 42.76 | 42.76 | 41.55 | 41.96 | 5,609,702 | -0.41(-0.98%) |
May 02, 2022 | 43.07 | 43.30 | 41.57 | 42.38 | 6,969,266 | -0.47(-1.09%) |
Apr 29, 2022 | 43.62 | 43.91 | 42.62 | 42.84 | 6,660,834 | -1.06(-2.43%) |
Apr 28, 2022 | 43.43 | 43.99 | 42.69 | 43.91 | 5,343,128 | +0.53(+1.22%) |
Apr 27, 2022 | 42.99 | 43.71 | 42.90 | 43.38 | 7,378,554 | +0.24(+0.57%) |
Apr 26, 2022 | 42.92 | 43.52 | 42.87 | 43.13 | 8,401,286 | -0.21(-0.48%) |
Apr 25, 2022 | 42.83 | 43.40 | 41.81 | 43.34 | 7,005,228 | +0.52(+1.20%) |
Apr 22, 2022 | 43.25 | 43.47 | 42.59 | 42.83 | 7,973,850 | -0.61(-1.42%) |
Apr 21, 2022 | 43.02 | 44.02 | 42.91 | 43.44 | 8,535,934 | +0.77(+1.79%) |
Apr 20, 2022 | 42.24 | 42.78 | 41.97 | 42.67 | 4,205,398 | +0.77(+1.85%) |
Apr 19, 2022 | 41.19 | 41.99 | 41.02 | 41.90 | 3,785,792 | +0.68(+1.65%) |
Apr 18, 2022 | 41.03 | 41.41 | 40.87 | 41.22 | 4,420,928 | -0.08(-0.18%) |
Apr 14, 2022 | 42.06 | 42.24 | 40.95 | 41.30 | 12,559,700 | -0.71(-1.69%) |
Apr 13, 2022 | 41.24 | 42.28 | 41.24 | 42.01 | 5,956,802 | +0.66(+1.60%) |
Apr 12, 2022 | 41.31 | 41.71 | 41.02 | 41.34 | 5,973,136 | +0.26(+0.63%) |
Apr 11, 2022 | 40.73 | 41.54 | 40.56 | 41.09 | 5,691,552 | +0.27(+0.67%) |
Apr 08, 2022 | 40.83 | 41.56 | 40.26 | 40.81 | 6,990,588 | -0.08(-0.20%) |
Apr 07, 2022 | 40.32 | 41.16 | 40.09 | 40.89 | 5,247,386 | +0.48(+1.19%) |
Apr 06, 2022 | 40.52 | 40.91 | 39.58 | 40.41 | 4,929,554 | -0.54(-1.32%) |
Apr 05, 2022 | 41.33 | 41.45 | 40.74 | 40.95 | 3,998,730 | -0.35(-0.85%) |
Apr 04, 2022 | 40.98 | 41.38 | 40.57 | 41.30 | 4,254,206 | +0.22(+0.55%) |
Apr 01, 2022 | 40.14 | 41.12 | 40.04 | 41.08 | 4,550,142 | +1.12(+2.82%) |
Mar 31, 2022 | 40.22 | 40.48 | 39.94 | 39.95 | 5,368,616 | -0.08(-0.20%) |
Mar 30, 2022 | 40.89 | 41.09 | 39.80 | 40.03 | 3,895,394 | -1.26(-3.05%) |
Mar 29, 2022 | 40.71 | 41.79 | 40.33 | 41.29 | 5,138,402 | +1.28(+3.20%) |
Mar 28, 2022 | 39.58 | 40.04 | 39.27 | 40.01 | 3,321,652 | +0.66(+1.68%) |
Mar 25, 2022 | 39.53 | 39.63 | 39.03 | 39.35 | 3,413,166 | +0.07(+0.18%) |
Mar 24, 2022 | 39.16 | 39.31 | 38.62 | 39.28 | 4,443,064 | +0.26(+0.65%) |
Mar 23, 2022 | 40.44 | 40.45 | 38.92 | 39.02 | 5,123,478 | -1.62(-4.00%) |
Mar 22, 2022 | 39.72 | 40.88 | 39.72 | 40.65 | 7,092,934 | +1.15(+2.91%) |
Mar 21, 2022 | 39.98 | 40.10 | 38.91 | 39.50 | 4,685,584 | -0.80(-1.97%) |
Mar 18, 2022 | 39.56 | 40.41 | 39.10 | 40.30 | 9,555,958 | +1.16(+2.95%) |
Mar 17, 2022 | 38.55 | 39.22 | 38.24 | 39.14 | 4,688,548 | +0.55(+1.41%) |
Mar 16, 2022 | 37.97 | 39.03 | 37.64 | 38.59 | 6,021,974 | +1.05(+2.81%) |
Mar 15, 2022 | 37.10 | 37.62 | 36.99 | 37.54 | 3,991,146 | +0.92(+2.53%) |
Mar 14, 2022 | 36.88 | 37.39 | 36.56 | 36.62 | 3,931,708 | +0.01(+0.01%) |
Mar 11, 2022 | 38.16 | 38.26 | 36.55 | 36.61 | 3,375,024 | -1.09(-2.88%) |
Mar 10, 2022 | 37.68 | 38.25 | 37.03 | 37.70 | 5,517,176 | -0.65(-1.68%) |
Mar 09, 2022 | 37.28 | 38.58 | 37.12 | 38.34 | 7,075,040 | +2.10(+5.78%) |
Mar 08, 2022 | 37.36 | 37.84 | 35.89 | 36.24 | 8,853,486 | -1.26(-3.35%) |
Mar 07, 2022 | 40.67 | 40.67 | 37.35 | 37.50 | 10,949,006 | -3.16(-7.77%) |
Mar 04, 2022 | 41.47 | 41.47 | 40.44 | 40.66 | 7,686,212 | -1.02(-2.44%) |
Mar 03, 2022 | 42.09 | 42.19 | 41.62 | 41.67 | 7,622,832 | -0.20(-0.48%) |
Mar 02, 2022 | 41.74 | 42.16 | 41.39 | 41.88 | 3,418,482 | +0.26(+0.62%) |