Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.56 | 45.76 | 45.00 | 45.27 | 13,250,917 | -0.64(-1.40%) |
May 27, 2022 | 45.17 | 45.92 | 45.08 | 45.91 | 5,672,864 | +0.64(+1.40%) |
May 26, 2022 | 45.18 | 45.59 | 45.14 | 45.28 | 5,434,502 | +0.13(+0.29%) |
May 25, 2022 | 44.97 | 45.31 | 44.82 | 45.15 | 5,628,079 | +0.17(+0.39%) |
May 24, 2022 | 44.12 | 45.15 | 43.73 | 44.97 | 6,972,068 | +0.87(+1.96%) |
May 23, 2022 | 44.03 | 44.35 | 43.67 | 44.11 | 4,704,710 | +0.68(+1.57%) |
May 20, 2022 | 43.63 | 43.86 | 42.69 | 43.43 | 6,703,562 | -0.18(-0.42%) |
May 19, 2022 | 43.34 | 43.77 | 42.75 | 43.61 | 6,320,677 | +0.20(+0.47%) |
May 18, 2022 | 43.87 | 44.11 | 43.24 | 43.41 | 7,541,740 | -0.38(-0.86%) |
May 17, 2022 | 43.29 | 43.80 | 42.71 | 43.79 | 5,562,383 | +0.62(+1.43%) |
May 16, 2022 | 43.16 | 43.52 | 42.75 | 43.17 | 5,111,111 | +0.13(+0.30%) |
May 13, 2022 | 42.51 | 43.08 | 42.23 | 43.04 | 6,072,318 | +0.81(+1.92%) |
May 12, 2022 | 43.60 | 43.93 | 41.81 | 42.23 | 13,075,136 | -1.32(-3.03%) |
May 11, 2022 | 42.72 | 44.23 | 42.62 | 43.55 | 10,285,865 | +0.79(+1.84%) |
May 10, 2022 | 43.18 | 43.91 | 42.27 | 42.76 | 9,706,049 | +0.03(+0.06%) |
May 09, 2022 | 43.04 | 43.16 | 42.32 | 42.73 | 7,070,532 | -0.30(-0.70%) |
May 06, 2022 | 42.85 | 43.27 | 42.51 | 43.04 | 11,988,790 | +0.15(+0.34%) |
May 05, 2022 | 43.57 | 43.60 | 42.47 | 42.89 | 7,710,690 | -0.93(-2.13%) |
May 04, 2022 | 43.20 | 43.85 | 42.80 | 43.82 | 8,964,476 | +1.12(+2.63%) |
May 03, 2022 | 42.84 | 43.55 | 42.56 | 42.70 | 4,936,818 | +0.04(+0.09%) |
May 02, 2022 | 42.86 | 43.26 | 42.13 | 42.66 | 6,921,904 | -0.12(-0.28%) |
Apr 29, 2022 | 44.04 | 44.17 | 42.72 | 42.78 | 7,878,732 | -1.43(-3.23%) |
Apr 28, 2022 | 43.76 | 44.35 | 43.50 | 44.21 | 7,103,487 | +0.50(+1.15%) |
Apr 27, 2022 | 44.35 | 44.68 | 43.66 | 43.70 | 7,549,846 | -0.58(-1.30%) |
Apr 26, 2022 | 44.23 | 45.12 | 44.14 | 44.28 | 5,297,533 | -0.32(-0.72%) |
Apr 25, 2022 | 44.49 | 44.76 | 43.43 | 44.60 | 6,841,378 | +0.11(+0.25%) |
Apr 22, 2022 | 45.43 | 45.60 | 44.41 | 44.49 | 8,210,432 | -1.00(-2.19%) |
Apr 21, 2022 | 45.74 | 46.37 | 45.45 | 45.49 | 5,836,310 | -0.47(-1.01%) |
Apr 20, 2022 | 45.86 | 46.33 | 45.73 | 45.95 | 6,772,402 | +0.69(+1.51%) |
Apr 19, 2022 | 45.11 | 45.36 | 44.91 | 45.27 | 4,717,433 | +0.25(+0.55%) |
Apr 18, 2022 | 44.84 | 45.16 | 44.64 | 45.02 | 5,913,676 | +0.18(+0.41%) |
Apr 14, 2022 | 44.70 | 45.13 | 44.48 | 44.84 | 7,100,733 | +0.36(+0.80%) |
Apr 13, 2022 | 43.95 | 44.55 | 43.87 | 44.48 | 7,671,545 | +0.54(+1.23%) |
Apr 12, 2022 | 44.05 | 44.50 | 43.67 | 43.94 | 8,240,121 | -0.17(-0.39%) |
Apr 11, 2022 | 45.66 | 45.85 | 44.05 | 44.12 | 8,188,472 | -1.73(-3.77%) |
Apr 08, 2022 | 45.83 | 45.99 | 45.04 | 45.84 | 6,583,682 | +0.10(+0.22%) |
Apr 07, 2022 | 45.27 | 45.84 | 45.06 | 45.74 | 14,722,872 | +0.28(+0.62%) |
Apr 06, 2022 | 43.95 | 45.58 | 43.81 | 45.46 | 14,668,710 | +1.75(+4.00%) |
Apr 05, 2022 | 43.28 | 44.06 | 43.28 | 43.71 | 9,363,126 | +0.42(+0.97%) |
Apr 04, 2022 | 43.67 | 43.70 | 42.83 | 43.29 | 6,793,427 | -0.29(-0.67%) |
Apr 01, 2022 | 43.53 | 43.74 | 43.24 | 43.58 | 11,234,153 | +0.03(+0.06%) |
Mar 31, 2022 | 43.35 | 43.92 | 43.26 | 43.56 | 8,962,826 | +0.37(+0.85%) |
Mar 30, 2022 | 42.94 | 43.21 | 42.79 | 43.19 | 6,698,589 | +0.22(+0.51%) |
Mar 29, 2022 | 42.08 | 43.00 | 42.07 | 42.97 | 9,255,068 | +0.89(+2.11%) |
Mar 28, 2022 | 41.68 | 42.09 | 41.45 | 42.09 | 10,141,901 | +0.47(+1.12%) |
Mar 25, 2022 | 40.67 | 41.65 | 40.62 | 41.62 | 6,231,408 | +0.95(+2.34%) |
Mar 24, 2022 | 40.09 | 40.76 | 40.04 | 40.67 | 5,328,053 | +0.70(+1.76%) |
Mar 23, 2022 | 39.89 | 40.25 | 39.37 | 39.96 | 7,896,511 | +0.06(+0.16%) |
Mar 22, 2022 | 40.06 | 40.23 | 39.64 | 39.90 | 6,233,334 | -0.03(-0.07%) |
Mar 21, 2022 | 39.59 | 39.97 | 39.52 | 39.93 | 9,318,943 | +0.37(+0.95%) |
Mar 18, 2022 | 39.61 | 39.81 | 39.20 | 39.55 | 14,309,509 | -0.18(-0.46%) |
Mar 17, 2022 | 39.75 | 40.00 | 39.60 | 39.73 | 8,151,389 | +0.01(+0.02%) |
Mar 16, 2022 | 39.91 | 40.32 | 39.06 | 39.73 | 9,533,801 | -0.29(-0.73%) |
Mar 15, 2022 | 40.14 | 40.25 | 39.57 | 40.02 | 6,981,854 | +0.16(+0.41%) |
Mar 14, 2022 | 39.96 | 40.35 | 39.79 | 39.85 | 7,428,721 | -0.05(-0.11%) |
Mar 11, 2022 | 40.46 | 40.60 | 39.86 | 39.90 | 7,006,545 | +0.03(+0.07%) |
Mar 10, 2022 | 39.61 | 40.06 | 39.45 | 39.87 | 10,780,965 | +0.05(+0.11%) |
Mar 09, 2022 | 40.00 | 40.16 | 39.56 | 39.83 | 9,374,574 | +0.05(+0.14%) |
Mar 08, 2022 | 40.38 | 40.50 | 39.41 | 39.77 | 9,430,554 | -0.31(-0.78%) |
Mar 07, 2022 | 40.39 | 40.91 | 40.03 | 40.08 | 11,006,344 | -0.41(-1.02%) |
Mar 04, 2022 | 39.21 | 40.49 | 38.90 | 40.49 | 9,887,031 | +1.05(+2.67%) |
Mar 03, 2022 | 39.14 | 39.60 | 39.11 | 39.44 | 7,912,121 | +0.34(+0.87%) |
Mar 02, 2022 | 38.72 | 39.35 | 38.54 | 39.10 | 7,800,316 | +0.48(+1.26%) |