Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.99 | 43.31 | 42.43 | 42.61 | 16,778,846 | -0.38(-0.88%) |
May 27, 2022 | 42.97 | 43.37 | 42.50 | 42.99 | 3,537,802 | -0.24(-0.56%) |
May 26, 2022 | 43.55 | 44.26 | 43.21 | 43.23 | 3,120,454 | -0.13(-0.30%) |
May 25, 2022 | 42.56 | 43.71 | 42.45 | 43.36 | 4,520,801 | +0.96(+2.27%) |
May 24, 2022 | 42.59 | 43.10 | 42.11 | 42.40 | 5,608,772 | -0.34(-0.80%) |
May 23, 2022 | 42.53 | 43.30 | 42.26 | 42.74 | 4,387,711 | +0.43(+1.01%) |
May 20, 2022 | 43.34 | 43.34 | 41.60 | 42.32 | 7,220,831 | -0.45(-1.06%) |
May 19, 2022 | 42.21 | 43.23 | 42.13 | 42.77 | 6,027,811 | +0.42(+0.98%) |
May 18, 2022 | 41.86 | 42.50 | 41.48 | 42.35 | 5,835,879 | +0.52(+1.24%) |
May 17, 2022 | 41.03 | 41.90 | 40.79 | 41.84 | 7,563,336 | +1.05(+2.56%) |
May 16, 2022 | 39.24 | 41.00 | 39.22 | 40.79 | 4,794,851 | +1.65(+4.21%) |
May 13, 2022 | 38.67 | 39.51 | 38.09 | 39.14 | 4,591,119 | +0.83(+2.17%) |
May 12, 2022 | 38.74 | 38.93 | 37.40 | 38.31 | 4,320,555 | -0.37(-0.96%) |
May 11, 2022 | 38.71 | 39.51 | 38.53 | 38.68 | 3,715,551 | +0.09(+0.24%) |
May 10, 2022 | 38.60 | 39.01 | 37.37 | 38.59 | 4,176,064 | +0.24(+0.63%) |
May 09, 2022 | 37.98 | 38.66 | 37.19 | 38.35 | 7,485,991 | +0.03(+0.07%) |
May 06, 2022 | 35.76 | 38.36 | 35.40 | 38.32 | 8,532,862 | +3.42(+9.79%) |
May 05, 2022 | 35.30 | 35.34 | 34.60 | 34.90 | 2,605,094 | -0.50(-1.41%) |
May 04, 2022 | 34.39 | 35.56 | 34.36 | 35.40 | 2,605,437 | +1.06(+3.10%) |
May 03, 2022 | 34.15 | 35.16 | 34.06 | 34.34 | 3,218,320 | +0.24(+0.71%) |
May 02, 2022 | 33.52 | 34.13 | 33.24 | 34.10 | 4,448,116 | +0.87(+2.62%) |
Apr 29, 2022 | 34.01 | 34.33 | 33.15 | 33.23 | 3,111,896 | -0.83(-2.45%) |
Apr 28, 2022 | 33.80 | 34.29 | 33.21 | 34.06 | 3,129,654 | +0.54(+1.61%) |
Apr 27, 2022 | 34.08 | 34.56 | 33.50 | 33.52 | 3,026,087 | -0.65(-1.90%) |
Apr 26, 2022 | 34.33 | 34.84 | 34.17 | 34.17 | 2,790,534 | -0.31(-0.90%) |
Apr 25, 2022 | 34.65 | 34.70 | 33.56 | 34.48 | 2,663,461 | -0.28(-0.79%) |
Apr 22, 2022 | 36.17 | 36.25 | 34.62 | 34.76 | 2,895,084 | -1.68(-4.60%) |
Apr 21, 2022 | 37.59 | 37.92 | 36.42 | 36.44 | 3,194,130 | -1.40(-3.71%) |
Apr 20, 2022 | 36.66 | 38.07 | 36.56 | 37.84 | 3,379,328 | +1.43(+3.93%) |
Apr 19, 2022 | 36.68 | 36.75 | 35.80 | 36.41 | 2,263,471 | -0.11(-0.30%) |
Apr 18, 2022 | 35.99 | 36.63 | 35.98 | 36.52 | 2,054,402 | +0.59(+1.63%) |
Apr 14, 2022 | 35.62 | 36.00 | 35.55 | 35.93 | 2,203,619 | +0.39(+1.08%) |
Apr 13, 2022 | 35.51 | 35.77 | 35.06 | 35.55 | 1,764,999 | -0.09(-0.26%) |
Apr 12, 2022 | 35.36 | 35.96 | 35.25 | 35.64 | 2,160,532 | +0.30(+0.86%) |
Apr 11, 2022 | 36.28 | 36.46 | 35.31 | 35.34 | 2,124,855 | -0.93(-2.55%) |
Apr 08, 2022 | 35.98 | 36.38 | 35.76 | 36.26 | 2,270,719 | +0.47(+1.31%) |
Apr 07, 2022 | 35.94 | 36.08 | 35.43 | 35.79 | 2,389,272 | -0.16(-0.43%) |
Apr 06, 2022 | 34.33 | 36.08 | 34.08 | 35.95 | 3,433,793 | +1.46(+4.23%) |
Apr 05, 2022 | 34.55 | 34.76 | 34.05 | 34.49 | 2,445,241 | -0.05(-0.13%) |
Apr 04, 2022 | 35.12 | 35.21 | 34.46 | 34.54 | 2,083,975 | -0.67(-1.90%) |
Apr 01, 2022 | 35.35 | 35.45 | 34.86 | 35.21 | 2,348,879 | +0.04(+0.10%) |
Mar 31, 2022 | 34.87 | 35.73 | 34.87 | 35.17 | 2,736,716 | +0.31(+0.89%) |
Mar 30, 2022 | 34.98 | 35.31 | 34.70 | 34.86 | 2,121,007 | -0.12(-0.34%) |
Mar 29, 2022 | 34.70 | 35.11 | 34.48 | 34.98 | 1,965,452 | +0.50(+1.44%) |
Mar 28, 2022 | 34.08 | 34.76 | 34.00 | 34.48 | 2,017,014 | +0.53(+1.57%) |
Mar 25, 2022 | 33.43 | 34.24 | 33.23 | 33.95 | 3,062,532 | +0.53(+1.59%) |
Mar 24, 2022 | 33.41 | 33.55 | 33.13 | 33.42 | 2,601,417 | +0.14(+0.41%) |
Mar 23, 2022 | 34.25 | 34.27 | 33.27 | 33.28 | 3,821,028 | -1.16(-3.38%) |
Mar 22, 2022 | 34.23 | 34.90 | 34.23 | 34.45 | 2,605,920 | +0.35(+1.02%) |
Mar 21, 2022 | 34.47 | 34.91 | 34.01 | 34.10 | 3,437,458 | -0.66(-1.90%) |
Mar 18, 2022 | 35.31 | 35.56 | 34.73 | 34.76 | 11,742,918 | -0.71(-1.99%) |
Mar 17, 2022 | 35.82 | 36.10 | 35.37 | 35.46 | 2,790,751 | -0.48(-1.33%) |
Mar 16, 2022 | 35.79 | 36.45 | 35.44 | 35.94 | 2,856,430 | +0.26(+0.72%) |
Mar 15, 2022 | 35.59 | 36.01 | 34.94 | 35.68 | 2,911,114 | +0.21(+0.59%) |
Mar 14, 2022 | 35.84 | 36.16 | 35.09 | 35.47 | 3,187,489 | +0.19(+0.55%) |
Mar 11, 2022 | 34.68 | 35.51 | 34.60 | 35.28 | 2,946,760 | +0.76(+2.20%) |
Mar 10, 2022 | 34.50 | 34.54 | 33.76 | 34.52 | 2,519,185 | -0.23(-0.66%) |
Mar 09, 2022 | 34.68 | 35.11 | 34.32 | 34.75 | 3,776,829 | +0.42(+1.23%) |
Mar 08, 2022 | 34.76 | 35.22 | 34.24 | 34.33 | 4,695,551 | -0.52(-1.50%) |
Mar 07, 2022 | 34.36 | 35.60 | 34.29 | 34.85 | 4,169,203 | +0.41(+1.20%) |
Mar 04, 2022 | 33.88 | 34.51 | 33.63 | 34.44 | 3,288,442 | +0.16(+0.48%) |
Mar 03, 2022 | 34.59 | 35.10 | 34.25 | 34.27 | 2,744,507 | -0.32(-0.93%) |
Mar 02, 2022 | 33.64 | 34.79 | 33.47 | 34.59 | 3,155,650 | +1.09(+3.26%) |