Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.70 | 48.86 | 47.44 | 48.45 | 72,214,296 | -0.79(-1.61%) |
May 27, 2022 | 49.25 | 49.70 | 48.88 | 49.24 | 23,436,378 | -0.07(-0.15%) |
May 26, 2022 | 49.38 | 50.17 | 49.22 | 49.32 | 25,743,828 | +0.26(+0.52%) |
May 25, 2022 | 48.59 | 49.37 | 48.45 | 49.06 | 26,278,202 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,259,814 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.30 | 26,310,700 | +0.37(+0.78%) |
May 20, 2022 | 46.82 | 48.14 | 46.70 | 47.93 | 34,159,360 | +1.66(+3.59%) |
May 19, 2022 | 45.67 | 46.48 | 45.30 | 46.27 | 21,747,062 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,383,604 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.06 | 45.84 | 46.90 | 21,854,114 | +0.61(+1.32%) |
May 16, 2022 | 45.55 | 46.63 | 45.55 | 46.28 | 21,275,808 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.39 | 45.38 | 45.60 | 24,548,768 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.06 | 44.50 | 46.03 | 36,639,868 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.42 | 44.80 | 32,775,694 | -0.04(-0.08%) |
May 10, 2022 | 44.43 | 45.21 | 44.11 | 44.84 | 30,167,648 | +0.77(+1.75%) |
May 09, 2022 | 43.83 | 44.55 | 43.28 | 44.07 | 27,658,650 | -0.36(-0.82%) |
May 06, 2022 | 43.57 | 44.59 | 43.53 | 44.43 | 21,954,098 | +0.53(+1.22%) |
May 05, 2022 | 44.81 | 44.89 | 43.08 | 43.90 | 31,258,160 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.18 | 43.41 | 44.99 | 31,579,182 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,211,024 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.00 | 43.80 | 39,971,628 | -0.66(-1.49%) |
Apr 29, 2022 | 45.18 | 45.61 | 44.40 | 44.46 | 31,406,464 | -1.30(-2.85%) |
Apr 28, 2022 | 45.70 | 46.00 | 44.84 | 45.76 | 31,154,724 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.22 | 43.68 | 45.07 | 28,495,712 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.32 | 44.42 | 27,994,484 | +0.07(+0.16%) |
Apr 25, 2022 | 43.35 | 44.57 | 42.69 | 44.35 | 30,227,916 | +0.74(+1.70%) |
Apr 22, 2022 | 44.35 | 44.49 | 43.40 | 43.61 | 24,502,324 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.31 | 44.32 | 44.50 | 21,080,658 | -0.58(-1.29%) |
Apr 20, 2022 | 45.30 | 45.45 | 44.59 | 45.08 | 27,317,542 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.73 | 45.47 | 36,955,212 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.12 | 46.78 | 46.97 | 18,822,842 | -1.16(-2.41%) |
Apr 14, 2022 | 48.38 | 48.84 | 48.06 | 48.13 | 19,027,856 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.76 | 47.75 | 48.11 | 17,410,110 | -0.01(-0.02%) |
Apr 12, 2022 | 48.29 | 48.86 | 47.70 | 48.12 | 25,172,490 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.72 | 48.86 | 24,484,206 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.34 | 49.99 | 27,164,690 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.20 | 47.57 | 49.98 | 40,057,756 | +2.07(+4.33%) |
Apr 06, 2022 | 46.35 | 48.10 | 46.35 | 47.90 | 35,001,128 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.25 | 45.98 | 46.43 | 23,374,076 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.15 | 22,606,834 | -0.57(-1.22%) |
Apr 01, 2022 | 47.22 | 47.26 | 46.30 | 46.72 | 21,050,934 | -0.18(-0.39%) |
Mar 31, 2022 | 47.11 | 47.91 | 46.88 | 46.91 | 28,783,912 | -0.61(-1.28%) |
Mar 30, 2022 | 48.20 | 48.67 | 47.09 | 47.51 | 30,457,720 | -0.27(-0.57%) |
Mar 29, 2022 | 48.93 | 49.00 | 47.68 | 47.78 | 44,107,920 | -0.49(-1.01%) |
Mar 28, 2022 | 47.59 | 48.53 | 47.58 | 48.27 | 24,128,448 | +0.45(+0.95%) |
Mar 25, 2022 | 47.78 | 48.25 | 47.58 | 47.82 | 19,243,464 | +0.17(+0.36%) |
Mar 24, 2022 | 47.60 | 47.88 | 47.38 | 47.65 | 27,784,402 | +0.36(+0.77%) |
Mar 23, 2022 | 48.04 | 48.47 | 47.25 | 47.29 | 32,205,628 | -0.77(-1.60%) |
Mar 22, 2022 | 49.11 | 49.22 | 47.56 | 48.06 | 35,662,696 | -1.04(-2.12%) |
Mar 21, 2022 | 49.14 | 50.10 | 48.84 | 49.10 | 38,173,736 | -0.29(-0.59%) |
Mar 18, 2022 | 49.27 | 49.83 | 48.66 | 49.39 | 57,187,960 | +0.24(+0.50%) |
Mar 17, 2022 | 47.95 | 49.15 | 47.83 | 49.14 | 33,769,764 | +1.20(+2.49%) |
Mar 16, 2022 | 47.60 | 48.27 | 47.28 | 47.95 | 33,002,892 | +0.64(+1.36%) |
Mar 15, 2022 | 47.68 | 47.95 | 46.37 | 47.30 | 33,293,200 | -0.04(-0.08%) |
Mar 14, 2022 | 45.95 | 47.94 | 45.66 | 47.34 | 46,695,864 | +1.79(+3.94%) |
Mar 11, 2022 | 44.52 | 46.12 | 44.34 | 45.55 | 37,196,876 | +0.97(+2.17%) |
Mar 10, 2022 | 43.77 | 44.66 | 43.54 | 44.58 | 27,076,746 | +0.41(+0.92%) |
Mar 09, 2022 | 43.61 | 44.60 | 43.49 | 44.17 | 27,277,348 | +1.19(+2.76%) |
Mar 08, 2022 | 43.11 | 43.87 | 42.10 | 42.98 | 36,323,228 | -0.49(-1.13%) |
Mar 07, 2022 | 43.72 | 44.25 | 43.05 | 43.47 | 36,602,236 | -0.61(-1.38%) |
Mar 04, 2022 | 43.04 | 44.19 | 42.96 | 44.08 | 36,668,132 | +0.74(+1.71%) |
Mar 03, 2022 | 43.20 | 44.02 | 43.02 | 43.34 | 33,702,760 | +0.12(+0.27%) |
Mar 02, 2022 | 41.78 | 43.43 | 41.68 | 43.22 | 40,285,556 | +1.77(+4.26%) |