Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.15 | 49.92 | 48.60 | 49.50 | 28,329,068 | -0.19(-0.39%) |
May 27, 2022 | 50.05 | 50.05 | 49.16 | 49.70 | 21,049,280 | -0.44(-0.87%) |
May 26, 2022 | 49.55 | 50.28 | 49.28 | 50.13 | 20,707,902 | +1.29(+2.64%) |
May 25, 2022 | 48.71 | 49.23 | 48.21 | 48.84 | 26,157,930 | +0.02(+0.04%) |
May 24, 2022 | 48.63 | 49.13 | 47.72 | 48.83 | 26,265,258 | -0.08(-0.17%) |
May 23, 2022 | 47.59 | 49.68 | 47.41 | 48.91 | 37,976,964 | +2.80(+6.07%) |
May 20, 2022 | 46.58 | 47.02 | 44.96 | 46.11 | 31,213,826 | -0.03(-0.06%) |
May 19, 2022 | 45.10 | 46.62 | 45.04 | 46.14 | 30,235,926 | +0.43(+0.93%) |
May 18, 2022 | 47.02 | 47.32 | 45.42 | 45.71 | 34,708,208 | -1.60(-3.39%) |
May 17, 2022 | 46.19 | 47.83 | 46.06 | 47.32 | 50,287,500 | +3.33(+7.56%) |
May 16, 2022 | 44.11 | 44.55 | 43.56 | 43.99 | 18,223,118 | -0.17(-0.38%) |
May 13, 2022 | 43.39 | 44.35 | 43.39 | 44.15 | 23,455,320 | +1.00(+2.32%) |
May 12, 2022 | 43.80 | 43.93 | 42.07 | 43.15 | 39,147,432 | -1.02(-2.31%) |
May 11, 2022 | 45.37 | 46.29 | 44.08 | 44.17 | 32,558,494 | -1.01(-2.24%) |
May 10, 2022 | 46.84 | 46.98 | 44.17 | 45.18 | 33,505,296 | -1.06(-2.29%) |
May 09, 2022 | 47.26 | 47.47 | 45.96 | 46.24 | 31,478,796 | -1.60(-3.35%) |
May 06, 2022 | 47.49 | 48.20 | 46.88 | 47.84 | 27,958,210 | +0.29(+0.60%) |
May 05, 2022 | 47.68 | 48.31 | 46.98 | 47.56 | 27,786,138 | -0.85(-1.76%) |
May 04, 2022 | 46.50 | 48.56 | 46.38 | 48.41 | 28,742,226 | +1.97(+4.25%) |
May 03, 2022 | 45.72 | 47.09 | 45.49 | 46.43 | 27,374,780 | +1.29(+2.85%) |
May 02, 2022 | 44.91 | 45.28 | 44.28 | 45.15 | 27,940,714 | +0.46(+1.04%) |
Apr 29, 2022 | 46.03 | 46.26 | 44.53 | 44.68 | 23,612,088 | -1.20(-2.63%) |
Apr 28, 2022 | 45.79 | 45.90 | 44.96 | 45.89 | 21,929,300 | +0.39(+0.85%) |
Apr 27, 2022 | 45.65 | 46.43 | 45.44 | 45.50 | 26,913,220 | -0.58(-1.25%) |
Apr 26, 2022 | 46.36 | 47.33 | 46.07 | 46.08 | 20,007,296 | -0.83(-1.76%) |
Apr 25, 2022 | 46.59 | 47.01 | 45.58 | 46.91 | 24,100,256 | -0.09(-0.20%) |
Apr 22, 2022 | 48.11 | 48.25 | 46.94 | 47.00 | 25,151,652 | -1.28(-2.66%) |
Apr 21, 2022 | 49.12 | 49.33 | 48.18 | 48.28 | 17,386,516 | -0.43(-0.89%) |
Apr 20, 2022 | 48.99 | 49.52 | 48.52 | 48.71 | 22,380,152 | +0.17(+0.34%) |
Apr 19, 2022 | 48.37 | 48.78 | 48.17 | 48.55 | 21,792,582 | +0.56(+1.17%) |
Apr 18, 2022 | 46.64 | 48.81 | 46.59 | 47.99 | 30,952,606 | +1.27(+2.71%) |
Apr 14, 2022 | 46.48 | 47.61 | 46.13 | 46.72 | 37,108,584 | +0.72(+1.56%) |
Apr 13, 2022 | 45.21 | 46.03 | 45.14 | 46.01 | 23,109,354 | -0.17(-0.38%) |
Apr 12, 2022 | 46.42 | 46.90 | 45.92 | 46.18 | 20,438,888 | -0.19(-0.42%) |
Apr 11, 2022 | 46.59 | 47.93 | 46.22 | 46.37 | 22,770,104 | -0.30(-0.65%) |
Apr 08, 2022 | 45.72 | 47.06 | 45.71 | 46.68 | 29,271,306 | +0.78(+1.70%) |
Apr 07, 2022 | 46.38 | 46.42 | 44.99 | 45.90 | 31,266,434 | -0.46(-0.99%) |
Apr 06, 2022 | 46.80 | 46.87 | 46.24 | 46.36 | 27,977,378 | -0.96(-2.04%) |
Apr 05, 2022 | 47.76 | 48.15 | 47.18 | 47.32 | 25,133,258 | -1.12(-2.31%) |
Apr 04, 2022 | 47.93 | 48.62 | 47.39 | 48.44 | 31,948,450 | +0.43(+0.90%) |
Apr 01, 2022 | 49.05 | 49.30 | 47.49 | 48.01 | 43,790,588 | -0.98(-2.00%) |
Mar 31, 2022 | 50.01 | 50.33 | 48.95 | 48.99 | 31,814,294 | -1.44(-2.86%) |
Mar 30, 2022 | 51.38 | 51.79 | 50.04 | 50.43 | 35,172,052 | -1.38(-2.66%) |
Mar 29, 2022 | 52.55 | 52.66 | 51.49 | 51.81 | 23,502,796 | +0.50(+0.98%) |
Mar 28, 2022 | 51.56 | 51.63 | 50.21 | 51.30 | 27,840,918 | -0.75(-1.45%) |
Mar 25, 2022 | 51.86 | 52.50 | 51.78 | 52.05 | 23,115,910 | +0.29(+0.57%) |
Mar 24, 2022 | 51.93 | 51.96 | 51.56 | 51.76 | 18,276,426 | +0.06(+0.12%) |
Mar 23, 2022 | 52.40 | 52.75 | 51.37 | 51.70 | 25,141,804 | -1.06(-2.00%) |
Mar 22, 2022 | 53.04 | 53.44 | 52.58 | 52.75 | 25,509,802 | +0.48(+0.91%) |
Mar 21, 2022 | 53.05 | 53.05 | 52.06 | 52.27 | 23,609,224 | -0.34(-0.65%) |
Mar 18, 2022 | 52.24 | 52.86 | 52.04 | 52.61 | 33,682,984 | +0.06(+0.10%) |
Mar 17, 2022 | 51.11 | 52.57 | 50.48 | 52.56 | 23,361,092 | +0.45(+0.86%) |
Mar 16, 2022 | 51.38 | 52.79 | 51.34 | 52.11 | 34,502,060 | +1.55(+3.07%) |
Mar 15, 2022 | 49.96 | 51.02 | 49.86 | 50.56 | 22,612,902 | +0.81(+1.62%) |
Mar 14, 2022 | 50.18 | 50.71 | 49.38 | 49.75 | 27,275,424 | +0.06(+0.13%) |
Mar 11, 2022 | 50.80 | 51.09 | 49.60 | 49.69 | 22,538,840 | -0.66(-1.31%) |
Mar 10, 2022 | 50.47 | 49.50 | 50.35 | 34,807,724 | -0.98(-1.91%) | |
Mar 09, 2022 | 52.20 | 52.55 | 51.20 | 51.33 | 35,660,528 | +0.99(+1.97%) |
Mar 08, 2022 | 51.89 | 52.56 | 50.24 | 50.34 | 47,804,016 | -0.62(-1.22%) |
Mar 07, 2022 | 50.48 | 51.62 | 49.60 | 50.96 | 54,161,676 | -0.95(-1.84%) |
Mar 04, 2022 | 51.29 | 51.98 | 50.63 | 51.92 | 59,262,368 | -0.94(-1.79%) |
Mar 03, 2022 | 53.90 | 54.12 | 52.28 | 52.86 | 58,873,008 | -1.78(-3.26%) |
Mar 02, 2022 | 52.26 | 54.92 | 51.31 | 54.64 | 65,660,664 | +0.89(+1.66%) |