Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.90 | 39.82 | 37.57 | 37.95 | 17,390,688 | -0.55(-1.44%) |
May 27, 2022 | 37.96 | 38.56 | 37.58 | 38.51 | 12,268,084 | +1.13(+3.01%) |
May 26, 2022 | 36.55 | 37.60 | 35.91 | 37.38 | 10,306,062 | +0.64(+1.74%) |
May 25, 2022 | 36.00 | 36.96 | 35.87 | 36.74 | 13,241,585 | +0.34(+0.93%) |
May 24, 2022 | 36.83 | 36.85 | 35.65 | 36.40 | 16,394,862 | -0.84(-2.27%) |
May 23, 2022 | 36.52 | 37.52 | 36.00 | 37.24 | 19,780,546 | +1.98(+5.62%) |
May 20, 2022 | 36.23 | 36.42 | 34.48 | 35.26 | 21,857,428 | -0.40(-1.12%) |
May 19, 2022 | 34.60 | 36.51 | 34.60 | 35.66 | 19,418,782 | +1.34(+3.90%) |
May 18, 2022 | 36.09 | 36.51 | 34.11 | 34.32 | 18,816,414 | -2.23(-6.11%) |
May 17, 2022 | 36.02 | 36.73 | 35.50 | 36.55 | 23,343,446 | +2.42(+7.08%) |
May 16, 2022 | 34.15 | 35.09 | 33.93 | 34.14 | 18,412,540 | +0.11(+0.31%) |
May 13, 2022 | 33.77 | 34.76 | 33.59 | 34.03 | 19,551,558 | +0.68(+2.04%) |
May 12, 2022 | 33.32 | 34.49 | 32.47 | 33.35 | 27,997,982 | -1.52(-4.37%) |
May 11, 2022 | 36.18 | 36.73 | 34.79 | 34.87 | 23,206,558 | -0.16(-0.44%) |
May 10, 2022 | 35.57 | 35.57 | 33.98 | 35.03 | 27,330,852 | +0.53(+1.55%) |
May 09, 2022 | 35.06 | 35.88 | 34.34 | 34.50 | 31,291,338 | -2.29(-6.23%) |
May 06, 2022 | 38.04 | 38.08 | 36.52 | 36.79 | 23,043,754 | -1.71(-4.44%) |
May 05, 2022 | 39.83 | 39.90 | 37.74 | 38.50 | 22,713,946 | -1.61(-4.02%) |
May 04, 2022 | 39.12 | 40.21 | 38.11 | 40.11 | 18,187,974 | +1.12(+2.86%) |
May 03, 2022 | 39.18 | 39.71 | 38.67 | 38.99 | 16,664,183 | -0.03(-0.07%) |
May 02, 2022 | 38.79 | 39.48 | 37.90 | 39.02 | 22,366,122 | -0.36(-0.91%) |
Apr 29, 2022 | 41.26 | 42.25 | 39.22 | 39.38 | 17,744,480 | -1.25(-3.08%) |
Apr 28, 2022 | 40.68 | 41.24 | 39.37 | 40.63 | 15,638,790 | +0.15(+0.36%) |
Apr 27, 2022 | 40.89 | 41.67 | 40.32 | 40.49 | 23,492,594 | +1.47(+3.76%) |
Apr 26, 2022 | 40.29 | 40.62 | 38.92 | 39.02 | 19,255,358 | -1.43(-3.53%) |
Apr 25, 2022 | 38.87 | 40.87 | 38.42 | 40.45 | 32,903,262 | -0.25(-0.62%) |
Apr 22, 2022 | 43.20 | 43.31 | 39.94 | 40.70 | 34,428,456 | -2.95(-6.76%) |
Apr 21, 2022 | 47.09 | 47.38 | 43.19 | 43.65 | 32,363,688 | -4.81(-9.92%) |
Apr 20, 2022 | 48.37 | 49.06 | 47.47 | 48.46 | 13,486,635 | -0.72(-1.46%) |
Apr 19, 2022 | 48.63 | 49.45 | 48.29 | 49.18 | 10,582,240 | -0.13(-0.26%) |
Apr 18, 2022 | 48.24 | 49.86 | 47.99 | 49.31 | 14,689,029 | +1.53(+3.21%) |
Apr 14, 2022 | 48.27 | 48.97 | 47.72 | 47.77 | 12,469,708 | -0.23(-0.49%) |
Apr 13, 2022 | 47.09 | 48.03 | 46.73 | 48.01 | 12,329,603 | +1.53(+3.30%) |
Apr 12, 2022 | 47.09 | 47.75 | 46.32 | 46.47 | 12,028,328 | +0.27(+0.59%) |
Apr 11, 2022 | 47.17 | 47.32 | 46.09 | 46.20 | 9,671,785 | -1.21(-2.55%) |
Apr 08, 2022 | 47.35 | 47.78 | 46.69 | 47.41 | 9,936,904 | +0.47(+1.01%) |
Apr 07, 2022 | 46.96 | 47.37 | 45.97 | 46.94 | 11,520,947 | +0.41(+0.87%) |
Apr 06, 2022 | 47.35 | 47.47 | 45.93 | 46.53 | 14,083,449 | -1.00(-2.10%) |
Apr 05, 2022 | 49.37 | 49.92 | 47.33 | 47.53 | 14,258,296 | -1.75(-3.56%) |
Apr 04, 2022 | 50.13 | 50.13 | 48.96 | 49.28 | 12,704,438 | -0.06(-0.12%) |
Apr 01, 2022 | 48.29 | 50.19 | 48.25 | 49.34 | 17,180,304 | +1.18(+2.45%) |
Mar 31, 2022 | 48.97 | 49.63 | 48.16 | 48.16 | 11,318,025 | -1.01(-2.05%) |
Mar 30, 2022 | 49.00 | 49.79 | 48.55 | 49.16 | 11,557,115 | +0.67(+1.38%) |
Mar 29, 2022 | 47.47 | 48.49 | 46.12 | 48.49 | 16,247,020 | -0.17(-0.36%) |
Mar 28, 2022 | 49.49 | 49.49 | 47.39 | 48.67 | 14,654,649 | -1.61(-3.20%) |
Mar 25, 2022 | 49.47 | 50.33 | 49.30 | 50.28 | 11,909,613 | +0.46(+0.93%) |
Mar 24, 2022 | 48.54 | 50.29 | 48.47 | 49.81 | 18,612,310 | +1.59(+3.29%) |
Mar 23, 2022 | 48.42 | 48.81 | 48.10 | 48.22 | 11,742,627 | -0.05(-0.10%) |
Mar 22, 2022 | 48.35 | 49.16 | 47.15 | 48.27 | 16,080,293 | +0.34(+0.71%) |
Mar 21, 2022 | 46.81 | 48.40 | 46.81 | 47.93 | 15,829,627 | +1.38(+2.97%) |
Mar 18, 2022 | 46.79 | 47.89 | 46.45 | 46.55 | 28,397,866 | -0.49(-1.05%) |
Mar 17, 2022 | 45.52 | 47.25 | 45.27 | 47.04 | 18,745,538 | +2.10(+4.67%) |
Mar 16, 2022 | 43.82 | 45.28 | 43.52 | 44.94 | 21,133,446 | +2.07(+4.83%) |
Mar 15, 2022 | 41.96 | 43.04 | 41.63 | 42.87 | 19,168,548 | -0.23(-0.54%) |
Mar 14, 2022 | 44.69 | 44.75 | 42.73 | 43.10 | 21,701,102 | -2.33(-5.14%) |
Mar 11, 2022 | 45.63 | 46.25 | 45.12 | 45.43 | 14,802,834 | -0.76(-1.63%) |
Mar 10, 2022 | 46.13 | 46.32 | 44.87 | 46.19 | 17,228,840 | +0.70(+1.53%) |
Mar 09, 2022 | 44.21 | 46.04 | 43.47 | 45.49 | 24,163,120 | +0.31(+0.69%) |
Mar 08, 2022 | 44.92 | 46.69 | 44.62 | 45.18 | 24,728,778 | -0.46(-1.02%) |
Mar 07, 2022 | 47.34 | 47.81 | 45.22 | 45.65 | 28,094,392 | -2.87(-5.91%) |
Mar 04, 2022 | 47.50 | 48.85 | 47.09 | 48.51 | 26,358,636 | +0.99(+2.08%) |
Mar 03, 2022 | 47.20 | 47.55 | 45.91 | 47.53 | 23,348,874 | +0.90(+1.93%) |
Mar 02, 2022 | 46.64 | 47.23 | 45.93 | 46.63 | 19,754,874 | +0.24(+0.52%) |