Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.77 | 45.82 | 45.11 | 45.60 | 13,406,080 | -0.29(-0.62%) |
May 27, 2022 | 46.04 | 46.16 | 45.61 | 45.88 | 8,726,906 | -0.06(-0.13%) |
May 26, 2022 | 45.43 | 46.27 | 45.43 | 45.94 | 8,631,323 | +0.51(+1.13%) |
May 25, 2022 | 44.74 | 45.58 | 44.46 | 45.43 | 10,911,144 | +0.81(+1.81%) |
May 24, 2022 | 44.06 | 44.68 | 43.85 | 44.62 | 12,528,582 | +0.68(+1.55%) |
May 23, 2022 | 43.46 | 44.19 | 43.46 | 43.94 | 12,496,577 | +0.87(+2.02%) |
May 20, 2022 | 43.31 | 43.67 | 42.66 | 43.07 | 19,181,840 | +0.00(+0.00%) |
May 19, 2022 | 44.35 | 44.49 | 43.01 | 43.07 | 16,239,816 | -1.78(-3.97%) |
May 18, 2022 | 45.66 | 45.68 | 44.70 | 44.85 | 11,795,549 | -0.88(-1.92%) |
May 17, 2022 | 45.54 | 45.91 | 45.20 | 45.72 | 10,041,170 | +0.42(+0.93%) |
May 16, 2022 | 44.86 | 45.61 | 44.64 | 45.30 | 8,615,940 | +0.59(+1.32%) |
May 13, 2022 | 44.22 | 44.76 | 44.08 | 44.71 | 9,661,590 | +0.73(+1.67%) |
May 12, 2022 | 44.00 | 44.47 | 43.55 | 43.98 | 14,454,145 | +0.40(+0.93%) |
May 11, 2022 | 43.83 | 44.47 | 43.45 | 43.57 | 19,073,038 | +0.10(+0.23%) |
May 10, 2022 | 45.39 | 45.51 | 42.45 | 43.47 | 30,075,950 | -3.11(-6.68%) |
May 09, 2022 | 47.63 | 48.08 | 46.47 | 46.58 | 20,078,292 | -1.10(-2.32%) |
May 06, 2022 | 46.95 | 47.84 | 46.86 | 47.69 | 13,656,455 | +0.52(+1.11%) |
May 05, 2022 | 47.59 | 47.83 | 46.90 | 47.17 | 11,881,452 | -0.38(-0.80%) |
May 04, 2022 | 46.96 | 47.55 | 46.62 | 47.54 | 9,383,134 | +0.81(+1.73%) |
May 03, 2022 | 46.74 | 47.18 | 46.20 | 46.74 | 10,030,857 | +0.05(+0.11%) |
May 02, 2022 | 47.28 | 47.51 | 45.92 | 46.68 | 12,057,686 | -0.16(-0.34%) |
Apr 29, 2022 | 47.17 | 48.04 | 46.81 | 46.85 | 12,929,280 | +0.31(+0.67%) |
Apr 28, 2022 | 45.52 | 46.74 | 44.89 | 46.53 | 9,673,167 | +0.24(+0.51%) |
Apr 27, 2022 | 46.28 | 46.96 | 46.16 | 46.30 | 9,425,705 | +0.03(+0.07%) |
Apr 26, 2022 | 46.64 | 46.98 | 46.25 | 46.26 | 8,200,771 | -0.30(-0.63%) |
Apr 25, 2022 | 46.52 | 46.76 | 45.88 | 46.56 | 14,406,138 | -0.25(-0.54%) |
Apr 22, 2022 | 47.63 | 47.76 | 46.76 | 46.81 | 10,047,486 | -0.84(-1.77%) |
Apr 21, 2022 | 46.76 | 48.09 | 46.67 | 47.65 | 10,272,301 | +0.98(+2.10%) |
Apr 20, 2022 | 46.65 | 46.87 | 46.38 | 46.68 | 8,287,869 | +0.13(+0.27%) |
Apr 19, 2022 | 46.34 | 46.63 | 46.15 | 46.55 | 8,389,521 | +0.52(+1.14%) |
Apr 18, 2022 | 46.29 | 46.51 | 46.02 | 46.03 | 6,825,797 | -0.32(-0.69%) |
Apr 14, 2022 | 46.14 | 46.58 | 46.07 | 46.35 | 14,488,997 | +0.15(+0.33%) |
Apr 13, 2022 | 46.24 | 46.64 | 46.09 | 46.20 | 10,331,215 | -0.09(-0.20%) |
Apr 12, 2022 | 45.76 | 46.32 | 45.66 | 46.29 | 9,565,882 | +0.39(+0.84%) |
Apr 11, 2022 | 45.93 | 46.16 | 45.57 | 45.90 | 7,591,692 | +0.29(+0.63%) |
Apr 08, 2022 | 45.31 | 45.83 | 45.22 | 45.61 | 8,807,466 | +0.32(+0.71%) |
Apr 07, 2022 | 45.29 | 45.35 | 44.80 | 45.29 | 7,323,502 | -0.08(-0.19%) |
Apr 06, 2022 | 45.03 | 45.41 | 44.85 | 45.38 | 9,149,839 | +1.00(+2.26%) |
Apr 05, 2022 | 44.23 | 44.98 | 44.16 | 44.38 | 9,310,413 | -0.07(-0.15%) |
Apr 04, 2022 | 44.44 | 44.53 | 43.88 | 44.44 | 7,934,080 | +0.01(+0.02%) |
Apr 01, 2022 | 44.31 | 44.50 | 43.95 | 44.43 | 6,430,004 | +0.39(+0.88%) |
Mar 31, 2022 | 43.83 | 44.25 | 43.73 | 44.05 | 8,328,229 | +0.17(+0.38%) |
Mar 30, 2022 | 43.59 | 43.88 | 43.36 | 43.88 | 7,888,793 | +0.31(+0.72%) |
Mar 29, 2022 | 43.68 | 43.87 | 43.16 | 43.57 | 10,114,415 | -0.30(-0.67%) |
Mar 28, 2022 | 44.21 | 44.48 | 43.42 | 43.86 | 12,099,148 | -1.34(-2.97%) |
Mar 25, 2022 | 44.47 | 45.22 | 44.44 | 45.20 | 9,065,373 | +0.94(+2.13%) |
Mar 24, 2022 | 44.26 | 44.41 | 43.74 | 44.26 | 13,579,985 | +0.15(+0.34%) |
Mar 23, 2022 | 44.30 | 44.45 | 44.03 | 44.11 | 10,669,381 | -0.07(-0.17%) |
Mar 22, 2022 | 44.14 | 44.72 | 43.79 | 44.18 | 11,089,166 | +0.88(+2.03%) |
Mar 21, 2022 | 42.97 | 43.57 | 42.93 | 43.30 | 11,254,350 | +0.47(+1.10%) |
Mar 18, 2022 | 43.06 | 43.16 | 42.56 | 42.83 | 30,220,648 | -0.01(-0.02%) |
Mar 17, 2022 | 42.50 | 42.99 | 42.33 | 42.84 | 9,413,954 | +0.34(+0.80%) |
Mar 16, 2022 | 42.40 | 42.64 | 41.81 | 42.50 | 12,905,355 | -0.22(-0.50%) |
Mar 15, 2022 | 42.55 | 42.99 | 42.31 | 42.71 | 10,069,792 | +0.83(+1.98%) |
Mar 14, 2022 | 41.98 | 42.37 | 41.26 | 41.88 | 13,594,622 | +0.05(+0.12%) |
Mar 11, 2022 | 42.33 | 42.72 | 41.77 | 41.83 | 11,385,426 | -0.62(-1.46%) |
Mar 10, 2022 | 42.17 | 42.46 | 9,128,306 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.72 | 42.90 | 42.18 | 42.27 | 11,789,260 | +0.09(+0.22%) |
Mar 08, 2022 | 43.84 | 44.02 | 41.97 | 42.17 | 17,530,340 | -1.62(-3.71%) |
Mar 07, 2022 | 43.76 | 44.36 | 43.29 | 43.80 | 11,578,825 | -0.53(-1.20%) |
Mar 04, 2022 | 43.12 | 44.38 | 43.09 | 44.33 | 10,800,229 | +0.27(+0.60%) |
Mar 03, 2022 | 43.77 | 44.62 | 43.77 | 44.06 | 14,262,621 | +0.30(+0.68%) |
Mar 02, 2022 | 42.68 | 44.16 | 42.61 | 43.77 | 15,439,255 | +1.03(+2.40%) |