Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.45 | 42.77 | 41.95 | 42.24 | 69,031,752 | -0.53(-1.25%) |
May 27, 2022 | 42.31 | 42.80 | 42.15 | 42.78 | 25,467,806 | +0.59(+1.40%) |
May 26, 2022 | 41.31 | 42.69 | 41.31 | 42.19 | 30,171,856 | +0.93(+2.25%) |
May 25, 2022 | 41.03 | 41.65 | 40.50 | 41.26 | 27,189,322 | +0.22(+0.53%) |
May 24, 2022 | 40.70 | 41.32 | 39.85 | 41.04 | 32,046,746 | +0.39(+0.97%) |
May 23, 2022 | 40.64 | 41.09 | 40.27 | 40.65 | 29,180,274 | +0.38(+0.95%) |
May 20, 2022 | 39.25 | 40.32 | 38.93 | 40.27 | 48,989,388 | +1.14(+2.92%) |
May 19, 2022 | 40.38 | 41.19 | 38.47 | 39.12 | 104,140,856 | -6.23(-13.73%) |
May 18, 2022 | 47.33 | 47.33 | 45.21 | 45.35 | 43,112,876 | -2.10(-4.43%) |
May 17, 2022 | 46.59 | 47.56 | 46.43 | 47.45 | 20,094,930 | +1.50(+3.27%) |
May 16, 2022 | 46.57 | 46.57 | 45.84 | 45.95 | 21,596,910 | -0.53(-1.13%) |
May 13, 2022 | 45.68 | 46.54 | 45.51 | 46.47 | 20,213,026 | +1.19(+2.63%) |
May 12, 2022 | 45.60 | 45.74 | 44.51 | 45.28 | 27,670,442 | -0.34(-0.74%) |
May 11, 2022 | 46.03 | 46.55 | 45.55 | 45.62 | 25,450,968 | -0.84(-1.82%) |
May 10, 2022 | 46.61 | 47.11 | 46.09 | 46.46 | 23,182,008 | +0.55(+1.20%) |
May 09, 2022 | 45.95 | 46.34 | 45.64 | 45.91 | 23,963,868 | -0.35(-0.75%) |
May 06, 2022 | 46.09 | 46.73 | 45.81 | 46.26 | 23,187,634 | -0.26(-0.56%) |
May 05, 2022 | 47.97 | 48.02 | 46.09 | 46.52 | 26,495,630 | -1.85(-3.82%) |
May 04, 2022 | 46.91 | 48.44 | 46.58 | 48.37 | 25,531,604 | +1.56(+3.33%) |
May 03, 2022 | 46.67 | 47.22 | 46.45 | 46.81 | 16,878,668 | +0.06(+0.12%) |
May 02, 2022 | 46.27 | 46.81 | 45.88 | 46.76 | 23,991,070 | +0.83(+1.80%) |
Apr 29, 2022 | 47.37 | 47.49 | 45.83 | 45.93 | 21,718,168 | -1.55(-3.26%) |
Apr 28, 2022 | 46.45 | 47.62 | 46.14 | 47.48 | 21,509,384 | +1.24(+2.68%) |
Apr 27, 2022 | 47.74 | 47.93 | 46.18 | 46.24 | 35,899,064 | -1.49(-3.12%) |
Apr 26, 2022 | 48.65 | 48.71 | 47.70 | 47.73 | 20,512,618 | -0.98(-2.00%) |
Apr 25, 2022 | 48.25 | 48.74 | 47.39 | 48.71 | 19,916,384 | +0.54(+1.13%) |
Apr 22, 2022 | 49.62 | 49.66 | 48.10 | 48.16 | 18,917,330 | -1.33(-2.69%) |
Apr 21, 2022 | 50.02 | 50.48 | 49.45 | 49.49 | 18,283,458 | -0.23(-0.45%) |
Apr 20, 2022 | 48.97 | 50.33 | 48.90 | 49.72 | 20,912,504 | +1.12(+2.30%) |
Apr 19, 2022 | 47.82 | 48.70 | 47.75 | 48.60 | 16,539,707 | +0.68(+1.41%) |
Apr 18, 2022 | 47.71 | 48.35 | 47.64 | 47.93 | 14,918,050 | -0.06(-0.12%) |
Apr 14, 2022 | 48.84 | 49.12 | 47.94 | 47.98 | 19,221,660 | -0.92(-1.88%) |
Apr 13, 2022 | 48.61 | 49.10 | 48.20 | 48.90 | 18,132,968 | +0.31(+0.64%) |
Apr 12, 2022 | 48.48 | 49.65 | 48.27 | 48.59 | 26,929,610 | -0.99(-2.00%) |
Apr 11, 2022 | 50.56 | 50.59 | 49.50 | 49.59 | 22,380,726 | -1.31(-2.58%) |
Apr 08, 2022 | 51.43 | 51.49 | 50.65 | 50.90 | 19,406,714 | -0.33(-0.64%) |
Apr 07, 2022 | 51.04 | 51.43 | 50.39 | 51.23 | 16,783,952 | +0.24(+0.48%) |
Apr 06, 2022 | 51.28 | 51.35 | 50.49 | 50.98 | 20,946,978 | -0.52(-1.00%) |
Apr 05, 2022 | 51.76 | 52.13 | 51.26 | 51.50 | 17,191,460 | -0.53(-1.03%) |
Apr 04, 2022 | 51.65 | 52.27 | 51.22 | 52.03 | 21,093,352 | +0.20(+0.38%) |
Apr 01, 2022 | 52.31 | 52.33 | 51.12 | 51.84 | 18,752,342 | -0.09(-0.18%) |
Mar 31, 2022 | 52.19 | 52.98 | 51.90 | 51.93 | 29,642,460 | -0.27(-0.52%) |
Mar 30, 2022 | 51.92 | 53.03 | 51.79 | 52.20 | 17,312,976 | +0.35(+0.68%) |
Mar 29, 2022 | 51.85 | 52.45 | 51.26 | 51.85 | 21,611,048 | +0.49(+0.96%) |
Mar 28, 2022 | 51.04 | 51.37 | 50.68 | 51.36 | 18,428,870 | +0.16(+0.31%) |
Mar 25, 2022 | 50.85 | 51.39 | 50.66 | 51.20 | 19,425,832 | +0.44(+0.86%) |
Mar 24, 2022 | 50.92 | 50.94 | 50.00 | 50.76 | 22,063,902 | +0.02(+0.04%) |
Mar 23, 2022 | 52.06 | 52.24 | 50.71 | 50.74 | 21,190,008 | -1.57(-3.01%) |
Mar 22, 2022 | 52.49 | 52.83 | 52.24 | 52.31 | 31,548,226 | +0.16(+0.30%) |
Mar 21, 2022 | 52.21 | 52.66 | 51.71 | 52.16 | 31,323,266 | +0.03(+0.05%) |
Mar 18, 2022 | 52.18 | 52.55 | 51.73 | 52.13 | 55,625,508 | -0.19(-0.36%) |
Mar 17, 2022 | 51.68 | 52.44 | 51.55 | 52.31 | 20,218,892 | +0.34(+0.65%) |
Mar 16, 2022 | 52.09 | 52.16 | 50.85 | 51.98 | 23,436,038 | +0.20(+0.38%) |
Mar 15, 2022 | 50.68 | 51.90 | 50.68 | 51.78 | 20,212,980 | +1.21(+2.39%) |
Mar 14, 2022 | 50.97 | 51.60 | 50.29 | 50.57 | 19,301,820 | -0.36(-0.71%) |
Mar 11, 2022 | 51.49 | 52.35 | 50.85 | 50.94 | 21,828,670 | -0.02(-0.04%) |
Mar 10, 2022 | 50.67 | 51.37 | 50.27 | 50.95 | 19,917,608 | -1.13(-2.16%) |
Mar 09, 2022 | 51.82 | 52.38 | 51.46 | 52.08 | 20,548,076 | +1.42(+2.79%) |
Mar 08, 2022 | 51.88 | 52.03 | 50.36 | 50.67 | 25,381,638 | -1.11(-2.14%) |
Mar 07, 2022 | 52.44 | 52.57 | 51.71 | 51.77 | 22,912,060 | -0.86(-1.63%) |
Mar 04, 2022 | 51.85 | 52.99 | 51.46 | 52.63 | 17,966,426 | +0.41(+0.78%) |
Mar 03, 2022 | 52.85 | 53.09 | 52.00 | 52.22 | 18,017,466 | -0.07(-0.14%) |
Mar 02, 2022 | 51.01 | 52.49 | 50.95 | 52.30 | 20,031,210 | +1.42(+2.80%) |