Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.00 | 44.28 | 42.94 | 43.88 | 2,821,699 | -0.31(-0.69%) |
May 27, 2022 | 43.54 | 44.28 | 43.54 | 44.19 | 713,514 | +0.52(+1.20%) |
May 26, 2022 | 43.48 | 43.88 | 43.21 | 43.66 | 780,552 | +0.43(+1.00%) |
May 25, 2022 | 43.31 | 43.47 | 42.84 | 43.23 | 872,439 | -0.09(-0.20%) |
May 24, 2022 | 42.79 | 43.52 | 42.48 | 43.32 | 1,068,705 | +0.05(+0.12%) |
May 23, 2022 | 43.10 | 43.48 | 42.88 | 43.26 | 598,713 | +0.74(+1.75%) |
May 20, 2022 | 42.91 | 43.19 | 41.85 | 42.52 | 814,777 | -0.24(-0.56%) |
May 19, 2022 | 42.38 | 43.07 | 42.25 | 42.76 | 1,223,109 | +0.12(+0.29%) |
May 18, 2022 | 43.13 | 43.32 | 42.56 | 42.63 | 892,844 | -0.70(-1.62%) |
May 17, 2022 | 42.63 | 43.49 | 42.51 | 43.34 | 1,342,205 | +1.30(+3.10%) |
May 16, 2022 | 42.17 | 42.41 | 41.32 | 42.03 | 1,197,625 | -0.19(-0.44%) |
May 13, 2022 | 41.74 | 42.79 | 41.63 | 42.22 | 1,702,576 | +0.73(+1.75%) |
May 12, 2022 | 42.20 | 42.34 | 40.99 | 41.49 | 1,392,517 | -1.27(-2.97%) |
May 11, 2022 | 43.51 | 43.80 | 42.60 | 42.76 | 1,446,536 | -0.54(-1.25%) |
May 10, 2022 | 44.04 | 44.32 | 42.95 | 43.30 | 1,221,167 | -0.38(-0.87%) |
May 09, 2022 | 43.35 | 44.00 | 43.18 | 43.68 | 1,144,939 | -0.15(-0.34%) |
May 06, 2022 | 44.12 | 44.13 | 43.49 | 43.83 | 920,439 | -0.34(-0.76%) |
May 05, 2022 | 44.98 | 45.10 | 43.77 | 44.17 | 1,082,047 | -1.19(-2.62%) |
May 04, 2022 | 44.48 | 45.42 | 44.36 | 45.36 | 861,104 | +0.87(+1.95%) |
May 03, 2022 | 43.99 | 44.76 | 43.92 | 44.49 | 757,045 | +0.69(+1.58%) |
May 02, 2022 | 44.12 | 44.12 | 43.16 | 43.80 | 1,098,633 | -0.31(-0.70%) |
Apr 29, 2022 | 44.77 | 45.21 | 44.05 | 44.11 | 654,407 | -0.74(-1.64%) |
Apr 28, 2022 | 44.40 | 45.15 | 43.97 | 44.84 | 797,413 | +0.69(+1.57%) |
Apr 27, 2022 | 44.56 | 44.64 | 43.93 | 44.15 | 1,128,499 | -0.51(-1.13%) |
Apr 26, 2022 | 45.34 | 45.59 | 44.63 | 44.66 | 944,441 | -1.39(-3.02%) |
Apr 25, 2022 | 45.95 | 46.19 | 45.11 | 46.05 | 1,117,084 | -0.37(-0.80%) |
Apr 22, 2022 | 47.64 | 47.66 | 46.31 | 46.42 | 764,366 | -1.46(-3.05%) |
Apr 21, 2022 | 48.65 | 49.10 | 47.78 | 47.88 | 694,875 | -0.54(-1.12%) |
Apr 20, 2022 | 48.41 | 48.76 | 48.25 | 48.42 | 934,577 | +0.32(+0.66%) |
Apr 19, 2022 | 48.23 | 48.42 | 48.01 | 48.10 | 599,024 | -0.04(-0.09%) |
Apr 18, 2022 | 48.03 | 48.41 | 48.03 | 48.15 | 592,287 | -0.27(-0.55%) |
Apr 14, 2022 | 49.00 | 49.32 | 48.37 | 48.41 | 651,201 | -0.66(-1.35%) |
Apr 13, 2022 | 48.75 | 49.13 | 48.46 | 49.08 | 566,865 | +0.00(+0.00%) |
Apr 12, 2022 | 49.15 | 49.63 | 48.92 | 49.08 | 769,324 | -0.04(-0.07%) |
Apr 11, 2022 | 48.59 | 49.31 | 48.58 | 49.12 | 902,118 | +0.41(+0.84%) |
Apr 08, 2022 | 48.43 | 48.88 | 48.29 | 48.71 | 597,525 | +0.43(+0.90%) |
Apr 07, 2022 | 49.04 | 49.04 | 47.94 | 48.27 | 786,444 | -0.84(-1.71%) |
Apr 06, 2022 | 49.01 | 49.38 | 48.92 | 49.12 | 730,453 | -0.10(-0.20%) |
Apr 05, 2022 | 49.56 | 49.75 | 49.10 | 49.21 | 636,014 | -0.12(-0.23%) |
Apr 04, 2022 | 49.49 | 49.52 | 49.11 | 49.33 | 699,238 | -0.16(-0.32%) |
Apr 01, 2022 | 49.89 | 49.90 | 49.09 | 49.49 | 560,130 | -0.01(-0.02%) |
Mar 31, 2022 | 50.08 | 50.25 | 49.49 | 49.50 | 732,813 | -0.51(-1.01%) |
Mar 30, 2022 | 49.94 | 50.45 | 49.86 | 50.00 | 747,016 | +0.11(+0.21%) |
Mar 29, 2022 | 50.25 | 50.29 | 49.83 | 49.90 | 761,917 | +0.27(+0.55%) |
Mar 28, 2022 | 49.74 | 49.74 | 49.27 | 49.62 | 575,319 | -0.24(-0.48%) |
Mar 25, 2022 | 49.50 | 49.96 | 49.40 | 49.86 | 770,543 | +0.53(+1.08%) |
Mar 24, 2022 | 49.60 | 49.79 | 49.15 | 49.33 | 792,029 | -0.09(-0.18%) |
Mar 23, 2022 | 49.72 | 49.82 | 49.41 | 49.42 | 734,809 | -0.42(-0.84%) |
Mar 22, 2022 | 49.74 | 50.22 | 49.71 | 49.83 | 949,846 | +0.30(+0.61%) |
Mar 21, 2022 | 49.63 | 49.75 | 49.27 | 49.53 | 757,468 | +0.11(+0.22%) |
Mar 18, 2022 | 48.73 | 49.55 | 48.50 | 49.43 | 1,609,003 | +0.43(+0.87%) |
Mar 17, 2022 | 48.41 | 49.08 | 48.22 | 49.00 | 746,599 | +0.37(+0.77%) |
Mar 16, 2022 | 47.87 | 48.65 | 47.79 | 48.63 | 1,128,069 | +1.23(+2.60%) |
Mar 15, 2022 | 47.05 | 47.42 | 46.59 | 47.40 | 792,107 | +0.45(+0.96%) |
Mar 14, 2022 | 47.26 | 47.69 | 46.81 | 46.94 | 715,944 | +0.01(+0.02%) |
Mar 11, 2022 | 46.98 | 47.64 | 46.93 | 46.93 | 785,487 | +0.32(+0.68%) |
Mar 10, 2022 | 45.99 | 46.62 | 895,933 | +0.22(+0.48%) | ||
Mar 09, 2022 | 46.20 | 46.66 | 46.11 | 46.39 | 767,053 | +0.90(+1.97%) |
Mar 08, 2022 | 45.51 | 46.35 | 45.37 | 45.50 | 1,571,615 | +0.11(+0.23%) |
Mar 07, 2022 | 46.03 | 46.07 | 45.22 | 45.39 | 1,118,229 | -0.77(-1.67%) |
Mar 04, 2022 | 45.65 | 46.23 | 45.45 | 46.16 | 870,521 | -0.21(-0.46%) |
Mar 03, 2022 | 46.36 | 46.83 | 46.14 | 46.38 | 897,701 | +0.14(+0.31%) |
Mar 02, 2022 | 45.64 | 46.38 | 45.63 | 46.23 | 1,109,458 | +1.00(+2.21%) |