Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.88 | 45.15 | 44.53 | 44.91 | 28,496,500 | -0.10(-0.21%) |
May 27, 2022 | 44.44 | 45.03 | 44.24 | 45.01 | 15,243,393 | +0.36(+0.80%) |
May 26, 2022 | 44.93 | 45.19 | 44.58 | 44.65 | 17,697,516 | -0.22(-0.49%) |
May 25, 2022 | 44.22 | 44.89 | 44.12 | 44.87 | 22,647,190 | +0.49(+1.10%) |
May 24, 2022 | 43.51 | 44.50 | 42.78 | 44.38 | 29,020,746 | +0.88(+2.03%) |
May 23, 2022 | 43.60 | 44.02 | 43.34 | 43.49 | 19,132,428 | +0.12(+0.28%) |
May 20, 2022 | 42.94 | 43.43 | 42.84 | 43.37 | 27,594,178 | +0.38(+0.88%) |
May 19, 2022 | 42.43 | 43.06 | 42.14 | 42.99 | 26,479,388 | +0.18(+0.43%) |
May 18, 2022 | 42.86 | 43.31 | 42.58 | 42.81 | 25,535,376 | -0.04(-0.10%) |
May 17, 2022 | 42.86 | 43.08 | 42.49 | 42.85 | 25,175,454 | -0.09(-0.20%) |
May 16, 2022 | 42.01 | 43.08 | 41.82 | 42.94 | 25,974,624 | +0.75(+1.78%) |
May 13, 2022 | 42.25 | 42.42 | 41.69 | 42.19 | 24,075,032 | +0.11(+0.25%) |
May 12, 2022 | 41.86 | 42.19 | 41.51 | 42.08 | 24,693,296 | +0.16(+0.38%) |
May 11, 2022 | 42.19 | 42.48 | 41.70 | 41.92 | 22,991,726 | -0.22(-0.52%) |
May 10, 2022 | 42.82 | 43.29 | 41.83 | 42.14 | 26,274,760 | -0.43(-1.01%) |
May 09, 2022 | 42.14 | 42.78 | 41.81 | 42.57 | 27,866,886 | +0.31(+0.73%) |
May 06, 2022 | 41.68 | 42.41 | 41.61 | 42.27 | 22,066,790 | +0.38(+0.90%) |
May 05, 2022 | 42.06 | 42.32 | 41.51 | 41.89 | 23,598,452 | -0.46(-1.10%) |
May 04, 2022 | 41.36 | 42.39 | 41.15 | 42.35 | 33,761,132 | +1.05(+2.54%) |
May 03, 2022 | 40.62 | 41.51 | 40.33 | 41.30 | 37,985,116 | +0.82(+2.03%) |
May 02, 2022 | 40.72 | 41.20 | 39.88 | 40.48 | 38,040,124 | -0.06(-0.15%) |
Apr 29, 2022 | 42.17 | 42.20 | 40.43 | 40.54 | 46,936,564 | -1.84(-4.34%) |
Apr 28, 2022 | 42.63 | 43.05 | 42.29 | 42.38 | 37,690,144 | -0.05(-0.12%) |
Apr 27, 2022 | 43.35 | 43.35 | 42.40 | 42.43 | 34,923,724 | -0.83(-1.92%) |
Apr 26, 2022 | 44.01 | 44.35 | 43.23 | 43.26 | 33,692,528 | -0.76(-1.73%) |
Apr 25, 2022 | 44.95 | 45.04 | 43.38 | 44.03 | 52,550,380 | -1.43(-3.14%) |
Apr 22, 2022 | 46.79 | 46.88 | 45.06 | 45.45 | 51,671,812 | -2.71(-5.64%) |
Apr 21, 2022 | 47.82 | 48.61 | 47.69 | 48.17 | 37,479,292 | +0.53(+1.10%) |
Apr 20, 2022 | 47.07 | 47.71 | 47.02 | 47.64 | 22,338,644 | +0.58(+1.23%) |
Apr 19, 2022 | 46.92 | 47.20 | 46.81 | 47.06 | 14,730,976 | +0.32(+0.67%) |
Apr 18, 2022 | 47.07 | 47.53 | 46.60 | 46.75 | 16,437,965 | -0.39(-0.82%) |
Apr 14, 2022 | 47.28 | 47.45 | 47.09 | 47.13 | 19,317,920 | -0.27(-0.57%) |
Apr 13, 2022 | 46.92 | 47.61 | 46.92 | 47.41 | 22,610,228 | +0.41(+0.88%) |
Apr 12, 2022 | 47.17 | 47.33 | 46.78 | 46.99 | 24,138,628 | -0.20(-0.43%) |
Apr 11, 2022 | 47.17 | 47.90 | 47.03 | 47.20 | 38,386,664 | +0.32(+0.69%) |
Apr 08, 2022 | 46.17 | 47.00 | 45.97 | 46.87 | 28,383,298 | +0.75(+1.63%) |
Apr 07, 2022 | 45.93 | 46.39 | 45.57 | 46.12 | 26,027,394 | +0.10(+0.21%) |
Apr 06, 2022 | 45.69 | 46.22 | 45.47 | 46.02 | 33,117,670 | +0.36(+0.80%) |
Apr 05, 2022 | 45.16 | 45.76 | 45.10 | 45.66 | 26,757,674 | +0.28(+0.61%) |
Apr 04, 2022 | 45.00 | 45.42 | 44.67 | 45.38 | 29,822,166 | +0.29(+0.65%) |
Apr 01, 2022 | 44.14 | 45.14 | 43.96 | 45.09 | 35,314,936 | +1.02(+2.32%) |
Mar 31, 2022 | 44.69 | 44.77 | 44.06 | 44.07 | 35,903,160 | -0.58(-1.30%) |
Mar 30, 2022 | 44.31 | 44.66 | 44.19 | 44.65 | 27,533,654 | +0.31(+0.70%) |
Mar 29, 2022 | 44.40 | 44.41 | 44.08 | 44.34 | 32,587,916 | +0.07(+0.16%) |
Mar 28, 2022 | 44.43 | 44.46 | 44.08 | 44.27 | 25,067,424 | -0.10(-0.21%) |
Mar 25, 2022 | 44.17 | 44.52 | 44.09 | 44.36 | 21,699,676 | +0.24(+0.55%) |
Mar 24, 2022 | 44.15 | 44.28 | 44.05 | 44.12 | 24,357,094 | +0.03(+0.06%) |
Mar 23, 2022 | 44.16 | 44.51 | 44.08 | 44.09 | 30,027,810 | -0.03(-0.06%) |
Mar 22, 2022 | 44.28 | 44.52 | 44.08 | 44.12 | 33,181,502 | -0.09(-0.20%) |
Mar 21, 2022 | 44.44 | 44.82 | 44.09 | 44.21 | 46,106,240 | +0.26(+0.59%) |
Mar 18, 2022 | 45.09 | 45.24 | 43.95 | 43.95 | 81,368,656 | -1.35(-2.98%) |
Mar 17, 2022 | 45.40 | 45.45 | 44.98 | 45.30 | 26,506,066 | -0.11(-0.25%) |
Mar 16, 2022 | 45.74 | 45.85 | 44.94 | 45.41 | 32,952,984 | -0.23(-0.51%) |
Mar 15, 2022 | 45.58 | 45.85 | 45.17 | 45.64 | 23,670,590 | +0.22(+0.50%) |
Mar 14, 2022 | 46.22 | 46.43 | 45.37 | 45.42 | 26,727,582 | -0.47(-1.02%) |
Mar 11, 2022 | 46.16 | 46.35 | 45.86 | 45.88 | 24,088,454 | -0.16(-0.36%) |
Mar 10, 2022 | 45.85 | 46.05 | 20,229,818 | +0.13(+0.28%) | ||
Mar 09, 2022 | 46.47 | 46.55 | 45.86 | 45.92 | 26,637,024 | -0.15(-0.32%) |
Mar 08, 2022 | 47.55 | 47.87 | 46.01 | 46.07 | 42,216,280 | -1.24(-2.62%) |
Mar 07, 2022 | 47.36 | 47.79 | 47.15 | 47.30 | 28,850,180 | -0.37(-0.78%) |
Mar 04, 2022 | 47.09 | 47.92 | 46.94 | 47.67 | 31,115,866 | +0.39(+0.82%) |
Mar 03, 2022 | 47.04 | 47.70 | 46.87 | 47.29 | 31,857,328 | +0.45(+0.96%) |
Mar 02, 2022 | 46.43 | 47.07 | 46.31 | 46.84 | 23,940,548 | +0.46(+0.99%) |