Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.29 | 43.57 | 42.24 | 43.17 | 2,867,995 | -0.30(-0.69%) |
May 27, 2022 | 42.84 | 43.56 | 42.84 | 43.47 | 725,221 | +0.51(+1.20%) |
May 26, 2022 | 42.77 | 43.18 | 42.51 | 42.96 | 793,359 | +0.43(+1.00%) |
May 25, 2022 | 42.61 | 42.77 | 42.15 | 42.53 | 886,753 | -0.09(-0.20%) |
May 24, 2022 | 42.10 | 42.82 | 41.80 | 42.62 | 1,086,239 | +0.05(+0.12%) |
May 23, 2022 | 42.41 | 42.77 | 42.19 | 42.57 | 608,536 | +0.73(+1.75%) |
May 20, 2022 | 42.22 | 42.50 | 41.18 | 41.83 | 828,145 | -0.24(-0.56%) |
May 19, 2022 | 41.69 | 42.37 | 41.57 | 42.07 | 1,243,176 | +0.12(+0.29%) |
May 18, 2022 | 42.43 | 42.62 | 41.88 | 41.95 | 907,493 | -0.69(-1.62%) |
May 17, 2022 | 41.94 | 42.78 | 41.82 | 42.64 | 1,364,227 | +1.28(+3.10%) |
May 16, 2022 | 41.49 | 41.72 | 40.66 | 41.35 | 1,217,274 | -0.18(-0.44%) |
May 13, 2022 | 41.07 | 42.10 | 40.96 | 41.54 | 1,730,511 | +0.72(+1.75%) |
May 12, 2022 | 41.52 | 41.66 | 40.32 | 40.82 | 1,415,364 | -1.25(-2.97%) |
May 11, 2022 | 42.81 | 43.09 | 41.91 | 42.07 | 1,470,269 | -0.53(-1.25%) |
May 10, 2022 | 43.33 | 43.60 | 42.26 | 42.60 | 1,241,203 | -0.38(-0.87%) |
May 09, 2022 | 42.65 | 43.29 | 42.49 | 42.98 | 1,163,724 | -0.15(-0.34%) |
May 06, 2022 | 43.41 | 43.42 | 42.78 | 43.12 | 935,541 | -0.33(-0.76%) |
May 05, 2022 | 44.26 | 44.37 | 43.06 | 43.46 | 1,099,801 | -1.17(-2.62%) |
May 04, 2022 | 43.76 | 44.69 | 43.65 | 44.62 | 875,232 | +0.85(+1.95%) |
May 03, 2022 | 43.28 | 44.04 | 43.21 | 43.77 | 769,466 | +0.68(+1.58%) |
May 02, 2022 | 43.40 | 43.40 | 42.47 | 43.09 | 1,116,658 | -0.31(-0.70%) |
Apr 29, 2022 | 44.05 | 44.48 | 43.34 | 43.39 | 665,144 | -0.72(-1.64%) |
Apr 28, 2022 | 43.68 | 44.42 | 43.26 | 44.12 | 810,496 | +0.68(+1.57%) |
Apr 27, 2022 | 43.84 | 43.92 | 43.22 | 43.44 | 1,147,014 | -0.50(-1.13%) |
Apr 26, 2022 | 44.61 | 44.85 | 43.91 | 43.94 | 959,937 | -1.37(-3.02%) |
Apr 25, 2022 | 45.21 | 45.45 | 44.38 | 45.30 | 1,135,412 | -0.37(-0.80%) |
Apr 22, 2022 | 46.87 | 46.89 | 45.57 | 45.67 | 776,907 | -1.44(-3.06%) |
Apr 21, 2022 | 47.87 | 48.30 | 47.01 | 47.11 | 706,276 | -0.53(-1.12%) |
Apr 20, 2022 | 47.62 | 47.97 | 47.47 | 47.64 | 949,911 | +0.31(+0.66%) |
Apr 19, 2022 | 47.45 | 47.64 | 47.24 | 47.33 | 608,852 | -0.04(-0.09%) |
Apr 18, 2022 | 47.26 | 47.63 | 47.26 | 47.37 | 602,005 | -0.26(-0.55%) |
Apr 14, 2022 | 48.21 | 48.52 | 47.59 | 47.63 | 661,886 | -0.65(-1.35%) |
Apr 13, 2022 | 47.96 | 48.34 | 47.68 | 48.29 | 576,166 | +0.00(+0.00%) |
Apr 12, 2022 | 48.36 | 48.83 | 48.13 | 48.29 | 781,947 | -0.03(-0.07%) |
Apr 11, 2022 | 47.81 | 48.51 | 47.80 | 48.32 | 916,919 | +0.40(+0.84%) |
Apr 08, 2022 | 47.65 | 48.10 | 47.51 | 47.92 | 607,329 | +0.43(+0.90%) |
Apr 07, 2022 | 48.25 | 48.25 | 47.16 | 47.49 | 799,348 | -0.83(-1.71%) |
Apr 06, 2022 | 48.22 | 48.58 | 48.13 | 48.32 | 742,437 | -0.10(-0.20%) |
Apr 05, 2022 | 48.76 | 48.95 | 48.30 | 48.42 | 646,450 | -0.11(-0.23%) |
Apr 04, 2022 | 48.69 | 48.72 | 48.31 | 48.53 | 710,710 | -0.16(-0.32%) |
Apr 01, 2022 | 49.08 | 49.09 | 48.30 | 48.69 | 569,320 | -0.01(-0.02%) |
Mar 31, 2022 | 49.27 | 49.44 | 48.69 | 48.70 | 744,837 | -0.50(-1.01%) |
Mar 30, 2022 | 49.13 | 49.63 | 49.05 | 49.19 | 759,272 | +0.10(+0.21%) |
Mar 29, 2022 | 49.44 | 49.48 | 49.02 | 49.09 | 774,418 | +0.27(+0.55%) |
Mar 28, 2022 | 48.94 | 48.94 | 48.47 | 48.82 | 584,758 | -0.24(-0.48%) |
Mar 25, 2022 | 48.70 | 49.15 | 48.61 | 49.06 | 783,185 | +0.52(+1.08%) |
Mar 24, 2022 | 48.80 | 48.99 | 48.36 | 48.53 | 805,024 | -0.09(-0.18%) |
Mar 23, 2022 | 48.92 | 49.01 | 48.61 | 48.62 | 746,865 | -0.41(-0.84%) |
Mar 22, 2022 | 48.93 | 49.41 | 48.91 | 49.03 | 965,430 | +0.30(+0.61%) |
Mar 21, 2022 | 48.83 | 48.95 | 48.48 | 48.73 | 769,896 | +0.10(+0.22%) |
Mar 18, 2022 | 47.95 | 48.75 | 47.72 | 48.63 | 1,635,403 | +0.42(+0.87%) |
Mar 17, 2022 | 47.62 | 48.29 | 47.44 | 48.21 | 758,849 | +0.37(+0.77%) |
Mar 16, 2022 | 47.10 | 47.86 | 47.02 | 47.84 | 1,146,578 | +1.21(+2.60%) |
Mar 15, 2022 | 46.29 | 46.66 | 45.84 | 46.63 | 805,103 | +0.44(+0.96%) |
Mar 14, 2022 | 46.50 | 46.92 | 46.05 | 46.19 | 727,690 | +0.01(+0.02%) |
Mar 11, 2022 | 46.22 | 46.87 | 46.18 | 46.18 | 798,374 | +0.31(+0.68%) |
Mar 10, 2022 | 45.25 | 45.86 | 910,633 | +0.22(+0.48%) | ||
Mar 09, 2022 | 45.45 | 45.91 | 45.37 | 45.64 | 779,638 | +0.88(+1.97%) |
Mar 08, 2022 | 44.77 | 45.60 | 44.64 | 44.76 | 1,597,401 | +0.10(+0.23%) |
Mar 07, 2022 | 45.29 | 45.33 | 44.49 | 44.66 | 1,136,576 | -0.76(-1.67%) |
Mar 04, 2022 | 44.91 | 45.49 | 44.72 | 45.42 | 884,804 | -0.21(-0.46%) |
Mar 03, 2022 | 45.61 | 46.07 | 45.40 | 45.63 | 912,429 | +0.14(+0.31%) |
Mar 02, 2022 | 44.90 | 45.64 | 44.89 | 45.49 | 1,127,661 | +0.99(+2.21%) |