Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.05 | 44.81 | 43.46 | 44.37 | 3,106,459 | -0.42(-0.94%) |
May 27, 2022 | 44.29 | 44.82 | 43.75 | 44.80 | 2,233,411 | +0.70(+1.58%) |
May 26, 2022 | 42.65 | 44.32 | 42.54 | 44.10 | 2,584,582 | +1.97(+4.68%) |
May 25, 2022 | 40.10 | 42.34 | 40.00 | 42.13 | 2,657,507 | +2.00(+4.98%) |
May 24, 2022 | 41.31 | 41.47 | 39.33 | 40.13 | 2,999,395 | -1.47(-3.54%) |
May 23, 2022 | 42.39 | 42.40 | 40.81 | 41.60 | 2,750,689 | -0.30(-0.73%) |
May 20, 2022 | 41.53 | 41.94 | 40.46 | 41.90 | 2,214,755 | +1.05(+2.57%) |
May 19, 2022 | 40.83 | 41.89 | 40.64 | 40.85 | 3,366,599 | +0.03(+0.07%) |
May 18, 2022 | 42.41 | 42.76 | 40.55 | 40.83 | 3,274,949 | -2.75(-6.30%) |
May 17, 2022 | 42.84 | 43.69 | 41.94 | 43.57 | 6,138,939 | +1.68(+4.00%) |
May 16, 2022 | 41.79 | 42.24 | 39.77 | 41.89 | 2,884,029 | +0.20(+0.47%) |
May 13, 2022 | 41.62 | 42.32 | 41.12 | 41.70 | 6,110,514 | +0.36(+0.88%) |
May 12, 2022 | 39.74 | 41.83 | 39.51 | 41.33 | 2,795,733 | +1.64(+4.12%) |
May 11, 2022 | 40.87 | 41.19 | 39.44 | 39.70 | 3,986,825 | -1.38(-3.37%) |
May 10, 2022 | 42.47 | 42.59 | 40.52 | 41.08 | 3,479,113 | -0.75(-1.80%) |
May 09, 2022 | 41.29 | 42.93 | 41.21 | 41.83 | 3,298,517 | -0.12(-0.28%) |
May 06, 2022 | 41.96 | 42.43 | 40.57 | 41.95 | 2,307,910 | -0.50(-1.18%) |
May 05, 2022 | 43.98 | 44.23 | 41.90 | 42.45 | 2,881,252 | -2.51(-5.58%) |
May 04, 2022 | 43.12 | 45.09 | 41.81 | 44.96 | 3,387,747 | +2.21(+5.16%) |
May 03, 2022 | 41.62 | 43.16 | 41.24 | 42.76 | 6,952,134 | +1.15(+2.76%) |
May 02, 2022 | 40.87 | 41.69 | 40.31 | 41.61 | 3,617,305 | +0.67(+1.63%) |
Apr 29, 2022 | 42.88 | 43.29 | 40.82 | 40.94 | 2,714,322 | -1.73(-4.04%) |
Apr 28, 2022 | 41.69 | 42.99 | 40.42 | 42.67 | 3,074,117 | +1.83(+4.49%) |
Apr 27, 2022 | 41.85 | 42.32 | 40.62 | 40.83 | 2,991,276 | -0.91(-2.18%) |
Apr 26, 2022 | 42.45 | 43.17 | 41.70 | 41.75 | 1,936,353 | -1.07(-2.50%) |
Apr 25, 2022 | 40.87 | 42.93 | 40.10 | 42.82 | 2,307,627 | +1.73(+4.20%) |
Apr 22, 2022 | 42.22 | 42.30 | 41.02 | 41.09 | 2,195,824 | -1.37(-3.23%) |
Apr 21, 2022 | 43.86 | 44.11 | 42.22 | 42.46 | 1,754,481 | -0.59(-1.37%) |
Apr 20, 2022 | 43.15 | 43.91 | 42.66 | 43.05 | 2,296,364 | +0.22(+0.50%) |
Apr 19, 2022 | 41.53 | 43.05 | 41.30 | 42.83 | 2,356,862 | +1.59(+3.85%) |
Apr 18, 2022 | 41.18 | 41.96 | 40.86 | 41.25 | 2,012,798 | -0.14(-0.33%) |
Apr 14, 2022 | 41.97 | 42.59 | 41.20 | 41.38 | 1,871,281 | -0.48(-1.15%) |
Apr 13, 2022 | 41.04 | 42.14 | 40.99 | 41.86 | 2,184,674 | +0.87(+2.13%) |
Apr 12, 2022 | 41.81 | 42.31 | 40.74 | 40.99 | 7,641,942 | +0.33(+0.82%) |
Apr 11, 2022 | 39.35 | 41.22 | 39.33 | 40.66 | 2,160,267 | +0.78(+1.97%) |
Apr 08, 2022 | 39.40 | 41.09 | 39.18 | 39.87 | 3,437,888 | +0.41(+1.04%) |
Apr 07, 2022 | 39.87 | 40.58 | 38.83 | 39.46 | 3,571,955 | -0.49(-1.23%) |
Apr 06, 2022 | 40.37 | 40.64 | 39.52 | 39.95 | 3,503,285 | -1.13(-2.74%) |
Apr 05, 2022 | 42.29 | 42.82 | 40.77 | 41.08 | 3,457,256 | -1.25(-2.94%) |
Apr 04, 2022 | 41.94 | 42.71 | 41.53 | 42.33 | 3,256,799 | +0.78(+1.89%) |
Apr 01, 2022 | 41.79 | 42.21 | 41.00 | 41.54 | 3,617,640 | +0.46(+1.12%) |
Mar 31, 2022 | 42.80 | 43.41 | 41.04 | 41.08 | 3,566,107 | -2.39(-5.50%) |
Mar 30, 2022 | 44.32 | 44.41 | 43.07 | 43.47 | 1,740,028 | -0.84(-1.90%) |
Mar 29, 2022 | 43.52 | 44.70 | 43.52 | 44.32 | 2,837,023 | +1.50(+3.50%) |
Mar 28, 2022 | 42.93 | 43.42 | 42.41 | 42.82 | 1,808,147 | -0.13(-0.30%) |
Mar 25, 2022 | 43.65 | 44.01 | 42.62 | 42.94 | 2,414,243 | -0.75(-1.73%) |
Mar 24, 2022 | 43.48 | 43.89 | 42.80 | 43.70 | 2,297,291 | -0.08(-0.18%) |
Mar 23, 2022 | 45.17 | 45.17 | 43.74 | 43.78 | 2,629,808 | -1.71(-3.75%) |
Mar 22, 2022 | 45.85 | 46.40 | 44.75 | 45.48 | 2,239,073 | -0.14(-0.30%) |
Mar 21, 2022 | 47.27 | 47.41 | 45.14 | 45.62 | 2,370,548 | -1.86(-3.92%) |
Mar 18, 2022 | 45.69 | 47.75 | 45.56 | 47.48 | 4,277,425 | +1.06(+2.28%) |
Mar 17, 2022 | 45.63 | 46.42 | 45.17 | 46.42 | 2,172,821 | +0.73(+1.59%) |
Mar 16, 2022 | 46.05 | 46.84 | 43.76 | 45.70 | 2,914,626 | +0.16(+0.34%) |
Mar 15, 2022 | 43.79 | 45.72 | 43.72 | 45.54 | 2,763,161 | +2.15(+4.95%) |
Mar 14, 2022 | 45.49 | 45.49 | 42.83 | 43.39 | 3,337,947 | -1.94(-4.28%) |
Mar 11, 2022 | 46.50 | 46.62 | 45.28 | 45.34 | 1,888,718 | -0.74(-1.61%) |
Mar 10, 2022 | 45.50 | 46.20 | 44.89 | 46.08 | 2,165,113 | -0.51(-1.09%) |
Mar 09, 2022 | 46.32 | 47.39 | 45.97 | 46.59 | 2,550,691 | +1.55(+3.45%) |
Mar 08, 2022 | 45.10 | 46.95 | 44.38 | 45.03 | 2,729,253 | -0.19(-0.41%) |
Mar 07, 2022 | 48.05 | 48.70 | 45.14 | 45.22 | 3,930,772 | -3.03(-6.28%) |
Mar 04, 2022 | 47.85 | 48.30 | 47.21 | 48.25 | 2,585,663 | +0.12(+0.24%) |
Mar 03, 2022 | 49.39 | 49.49 | 47.84 | 48.13 | 2,574,394 | -0.77(-1.58%) |
Mar 02, 2022 | 48.37 | 49.46 | 48.12 | 48.90 | 3,050,422 | +0.92(+1.91%) |