Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.58 | 46.58 | 43.46 | 43.97 | 30,006,056 | -1.99(-4.32%) |
May 27, 2022 | 44.10 | 46.15 | 43.97 | 45.96 | 14,635,217 | +1.45(+3.26%) |
May 26, 2022 | 43.37 | 44.87 | 43.33 | 44.51 | 17,122,074 | +1.56(+3.64%) |
May 25, 2022 | 41.66 | 43.19 | 41.53 | 42.94 | 18,044,224 | +1.10(+2.62%) |
May 24, 2022 | 40.96 | 42.13 | 40.47 | 41.85 | 11,810,496 | +0.09(+0.21%) |
May 23, 2022 | 39.95 | 41.93 | 39.52 | 41.76 | 13,939,805 | +2.56(+6.54%) |
May 20, 2022 | 39.45 | 40.10 | 38.54 | 39.20 | 10,270,663 | +0.26(+0.66%) |
May 19, 2022 | 38.17 | 39.48 | 38.13 | 38.94 | 12,716,913 | -0.27(-0.68%) |
May 18, 2022 | 41.31 | 41.48 | 38.62 | 39.21 | 10,209,942 | -1.73(-4.24%) |
May 17, 2022 | 40.53 | 41.39 | 40.43 | 40.94 | 10,422,388 | +0.77(+1.92%) |
May 16, 2022 | 38.95 | 40.58 | 38.93 | 40.17 | 10,681,577 | +1.33(+3.44%) |
May 13, 2022 | 37.83 | 38.92 | 37.72 | 38.83 | 10,279,751 | +1.63(+4.38%) |
May 12, 2022 | 36.20 | 37.24 | 35.35 | 37.20 | 14,092,863 | +0.63(+1.72%) |
May 11, 2022 | 36.62 | 38.06 | 36.47 | 36.58 | 12,135,249 | +0.46(+1.27%) |
May 10, 2022 | 36.67 | 37.31 | 35.23 | 36.12 | 11,606,228 | -0.14(-0.39%) |
May 09, 2022 | 39.88 | 40.20 | 36.25 | 36.26 | 15,568,289 | -4.76(-11.60%) |
May 06, 2022 | 40.59 | 41.56 | 39.57 | 41.02 | 13,004,287 | +0.91(+2.26%) |
May 05, 2022 | 41.22 | 41.40 | 39.48 | 40.11 | 17,080,440 | -0.50(-1.22%) |
May 04, 2022 | 39.36 | 40.69 | 38.55 | 40.61 | 12,285,650 | +2.34(+6.10%) |
May 03, 2022 | 37.17 | 38.59 | 37.09 | 38.27 | 9,317,742 | +0.99(+2.66%) |
May 02, 2022 | 36.55 | 37.67 | 36.38 | 37.28 | 12,006,842 | +0.10(+0.26%) |
Apr 29, 2022 | 38.62 | 39.00 | 37.01 | 37.19 | 11,162,111 | -1.05(-2.74%) |
Apr 28, 2022 | 38.47 | 38.59 | 36.74 | 38.23 | 12,069,466 | +0.15(+0.40%) |
Apr 27, 2022 | 38.27 | 38.57 | 37.45 | 38.08 | 11,140,576 | +0.39(+1.04%) |
Apr 26, 2022 | 36.99 | 38.73 | 36.24 | 37.69 | 20,919,228 | +0.81(+2.20%) |
Apr 25, 2022 | 38.13 | 38.16 | 35.22 | 36.88 | 25,150,308 | -2.82(-7.11%) |
Apr 22, 2022 | 38.10 | 41.46 | 37.83 | 39.70 | 21,763,948 | +0.95(+2.46%) |
Apr 21, 2022 | 41.31 | 41.40 | 38.24 | 38.75 | 19,066,272 | -1.94(-4.76%) |
Apr 20, 2022 | 41.53 | 41.82 | 39.83 | 40.68 | 12,527,967 | -0.71(-1.73%) |
Apr 19, 2022 | 41.11 | 42.43 | 40.99 | 41.40 | 10,525,871 | -0.24(-0.57%) |
Apr 18, 2022 | 41.51 | 42.36 | 41.13 | 41.64 | 11,673,598 | +0.41(+0.99%) |
Apr 14, 2022 | 40.38 | 41.44 | 40.17 | 41.23 | 11,240,260 | +0.65(+1.60%) |
Apr 13, 2022 | 40.13 | 40.67 | 39.57 | 40.58 | 9,016,541 | +0.99(+2.50%) |
Apr 12, 2022 | 40.03 | 40.90 | 39.36 | 39.59 | 8,508,324 | +0.19(+0.48%) |
Apr 11, 2022 | 40.65 | 40.65 | 39.34 | 39.40 | 8,391,864 | -1.16(-2.87%) |
Apr 08, 2022 | 39.40 | 40.72 | 39.19 | 40.56 | 11,042,944 | +1.51(+3.86%) |
Apr 07, 2022 | 39.09 | 39.52 | 37.88 | 39.05 | 9,331,823 | +0.18(+0.47%) |
Apr 06, 2022 | 39.05 | 39.41 | 38.43 | 38.87 | 9,153,512 | +0.30(+0.79%) |
Apr 05, 2022 | 39.53 | 40.38 | 38.49 | 38.57 | 10,987,830 | -1.04(-2.62%) |
Apr 04, 2022 | 39.96 | 40.29 | 38.83 | 39.61 | 11,156,818 | -0.13(-0.34%) |
Apr 01, 2022 | 39.27 | 40.48 | 39.25 | 39.74 | 12,809,740 | +0.36(+0.92%) |
Mar 31, 2022 | 39.74 | 40.43 | 39.31 | 39.38 | 12,188,798 | -0.86(-2.13%) |
Mar 30, 2022 | 40.83 | 41.42 | 39.98 | 40.24 | 10,701,774 | -0.40(-0.99%) |
Mar 29, 2022 | 38.60 | 40.80 | 38.31 | 40.64 | 13,853,109 | +0.86(+2.16%) |
Mar 28, 2022 | 40.61 | 40.65 | 39.50 | 39.78 | 14,669,067 | -1.86(-4.46%) |
Mar 25, 2022 | 40.48 | 41.65 | 40.29 | 41.64 | 12,857,046 | +0.99(+2.44%) |
Mar 24, 2022 | 40.50 | 41.67 | 40.33 | 40.65 | 17,069,064 | +0.22(+0.54%) |
Mar 23, 2022 | 40.15 | 40.86 | 40.03 | 40.43 | 20,946,014 | +1.15(+2.94%) |
Mar 22, 2022 | 39.27 | 40.05 | 38.96 | 39.27 | 16,238,716 | +0.01(+0.02%) |
Mar 21, 2022 | 38.77 | 39.54 | 38.62 | 39.26 | 20,226,954 | +1.39(+3.67%) |
Mar 18, 2022 | 37.60 | 38.41 | 37.31 | 37.87 | 29,654,616 | +0.21(+0.56%) |
Mar 17, 2022 | 36.94 | 37.97 | 36.52 | 37.66 | 39,846,312 | +1.55(+4.30%) |
Mar 16, 2022 | 37.53 | 38.01 | 35.84 | 36.11 | 28,843,468 | -1.32(-3.52%) |
Mar 15, 2022 | 37.96 | 38.65 | 36.88 | 37.42 | 18,078,956 | -2.18(-5.51%) |
Mar 14, 2022 | 40.09 | 40.10 | 38.93 | 39.61 | 15,095,083 | -1.29(-3.15%) |
Mar 11, 2022 | 40.68 | 41.66 | 40.45 | 40.89 | 13,901,425 | -0.48(-1.15%) |
Mar 10, 2022 | 41.08 | 41.68 | 40.12 | 41.37 | 16,253,746 | +0.80(+1.97%) |
Mar 09, 2022 | 41.36 | 42.21 | 39.56 | 40.57 | 31,831,644 | -2.40(-5.59%) |
Mar 08, 2022 | 41.04 | 44.11 | 41.04 | 42.97 | 43,069,080 | +2.84(+7.08%) |
Mar 07, 2022 | 37.64 | 41.37 | 37.54 | 40.13 | 31,231,716 | +3.01(+8.11%) |
Mar 04, 2022 | 36.37 | 37.24 | 35.94 | 37.12 | 24,048,306 | +0.40(+1.09%) |
Mar 03, 2022 | 36.82 | 37.49 | 35.77 | 36.72 | 23,958,092 | -0.69(-1.83%) |
Mar 02, 2022 | 36.77 | 37.62 | 36.40 | 37.40 | 16,992,432 | +1.50(+4.17%) |