Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.79 | 48.50 | 46.31 | 47.63 | 16,926,994 | -0.78(-1.61%) |
May 27, 2022 | 46.42 | 48.63 | 46.40 | 48.41 | 10,995,218 | +2.34(+5.08%) |
May 26, 2022 | 43.73 | 46.64 | 43.64 | 46.07 | 13,918,502 | +2.99(+6.94%) |
May 25, 2022 | 41.41 | 43.23 | 41.23 | 43.08 | 10,979,317 | +1.51(+3.63%) |
May 24, 2022 | 43.65 | 43.99 | 41.00 | 41.57 | 13,321,936 | -3.19(-7.13%) |
May 23, 2022 | 44.14 | 45.11 | 43.36 | 44.76 | 10,143,662 | +1.21(+2.78%) |
May 20, 2022 | 45.00 | 45.27 | 42.26 | 43.55 | 12,905,505 | -0.66(-1.49%) |
May 19, 2022 | 43.94 | 45.35 | 43.87 | 44.21 | 10,153,412 | -0.42(-0.94%) |
May 18, 2022 | 46.21 | 47.16 | 44.27 | 44.63 | 12,130,343 | -2.34(-4.98%) |
May 17, 2022 | 45.42 | 47.10 | 45.40 | 46.97 | 13,748,741 | +3.43(+7.88%) |
May 16, 2022 | 43.17 | 44.60 | 42.98 | 43.54 | 9,820,943 | +0.27(+0.62%) |
May 13, 2022 | 42.34 | 43.64 | 42.19 | 43.27 | 13,874,702 | +1.77(+4.27%) |
May 12, 2022 | 42.25 | 42.82 | 40.11 | 41.50 | 19,102,440 | -1.68(-3.89%) |
May 11, 2022 | 43.91 | 45.98 | 42.94 | 43.18 | 15,385,894 | -0.94(-2.13%) |
May 10, 2022 | 44.20 | 44.85 | 43.08 | 44.12 | 14,102,953 | +0.81(+1.87%) |
May 09, 2022 | 46.56 | 46.88 | 42.92 | 43.31 | 16,384,328 | -4.21(-8.86%) |
May 06, 2022 | 48.81 | 48.95 | 46.50 | 47.52 | 13,824,532 | -1.38(-2.82%) |
May 05, 2022 | 50.97 | 51.73 | 48.47 | 48.90 | 15,530,157 | -3.00(-5.78%) |
May 04, 2022 | 51.01 | 52.13 | 50.07 | 51.90 | 12,949,077 | +0.52(+1.01%) |
May 03, 2022 | 50.39 | 51.80 | 49.65 | 51.38 | 12,212,638 | +1.19(+2.37%) |
May 02, 2022 | 50.49 | 50.83 | 48.70 | 50.19 | 13,385,772 | -0.31(-0.61%) |
Apr 29, 2022 | 51.38 | 52.48 | 50.31 | 50.50 | 10,705,698 | -1.32(-2.55%) |
Apr 28, 2022 | 50.70 | 51.95 | 49.93 | 51.82 | 12,783,960 | +1.54(+3.06%) |
Apr 27, 2022 | 48.75 | 50.51 | 48.18 | 50.28 | 13,375,281 | +1.42(+2.91%) |
Apr 26, 2022 | 50.74 | 51.06 | 48.61 | 48.86 | 16,033,219 | -2.44(-4.76%) |
Apr 25, 2022 | 51.01 | 51.68 | 49.73 | 51.30 | 16,245,841 | -0.16(-0.31%) |
Apr 22, 2022 | 52.01 | 53.12 | 51.12 | 51.46 | 23,701,400 | +0.61(+1.20%) |
Apr 21, 2022 | 50.44 | 52.45 | 50.23 | 50.85 | 42,224,548 | +4.33(+9.31%) |
Apr 20, 2022 | 46.37 | 46.94 | 45.75 | 46.52 | 19,356,494 | +0.57(+1.24%) |
Apr 19, 2022 | 44.52 | 46.14 | 44.48 | 45.95 | 13,662,107 | +1.98(+4.50%) |
Apr 18, 2022 | 44.18 | 44.96 | 43.46 | 43.97 | 12,674,370 | -1.16(-2.57%) |
Apr 14, 2022 | 45.49 | 46.51 | 45.03 | 45.13 | 12,314,954 | -0.01(-0.02%) |
Apr 13, 2022 | 44.71 | 45.38 | 44.01 | 45.14 | 16,957,972 | +2.41(+5.64%) |
Apr 12, 2022 | 42.57 | 43.32 | 41.79 | 42.73 | 9,929,399 | +0.31(+0.73%) |
Apr 11, 2022 | 41.22 | 43.46 | 41.21 | 42.42 | 10,619,783 | +0.46(+1.10%) |
Apr 08, 2022 | 42.27 | 42.77 | 41.60 | 41.96 | 9,124,077 | -0.44(-1.04%) |
Apr 07, 2022 | 42.83 | 42.86 | 41.08 | 42.40 | 11,382,831 | -0.67(-1.56%) |
Apr 06, 2022 | 43.26 | 43.70 | 41.46 | 43.07 | 15,399,389 | -1.64(-3.67%) |
Apr 05, 2022 | 45.69 | 46.04 | 44.08 | 44.71 | 12,016,138 | -0.82(-1.80%) |
Apr 04, 2022 | 45.43 | 46.01 | 44.33 | 45.53 | 8,876,395 | -0.25(-0.55%) |
Apr 01, 2022 | 46.51 | 46.80 | 45.57 | 45.78 | 9,768,905 | -0.58(-1.25%) |
Mar 31, 2022 | 46.13 | 46.86 | 45.62 | 46.36 | 11,828,316 | +0.50(+1.09%) |
Mar 30, 2022 | 45.19 | 46.12 | 44.94 | 45.86 | 9,871,710 | +0.19(+0.42%) |
Mar 29, 2022 | 45.37 | 46.28 | 44.84 | 45.67 | 15,880,340 | +1.81(+4.13%) |
Mar 28, 2022 | 43.65 | 43.91 | 42.59 | 43.86 | 12,500,666 | +0.68(+1.57%) |
Mar 25, 2022 | 42.68 | 43.95 | 42.62 | 43.18 | 12,835,084 | +0.40(+0.94%) |
Mar 24, 2022 | 41.76 | 42.86 | 41.03 | 42.78 | 11,305,875 | +1.25(+3.01%) |
Mar 23, 2022 | 41.76 | 42.11 | 41.34 | 41.53 | 9,406,848 | -0.67(-1.59%) |
Mar 22, 2022 | 41.25 | 42.72 | 41.17 | 42.20 | 13,182,061 | +1.35(+3.30%) |
Mar 21, 2022 | 41.62 | 41.71 | 40.46 | 40.85 | 14,776,716 | -1.50(-3.54%) |
Mar 18, 2022 | 40.97 | 42.39 | 40.60 | 42.35 | 15,842,633 | +0.93(+2.25%) |
Mar 17, 2022 | 39.87 | 41.42 | 39.45 | 41.42 | 16,982,700 | +0.23(+0.56%) |
Mar 16, 2022 | 39.07 | 41.23 | 38.97 | 41.19 | 22,495,260 | +2.95(+7.71%) |
Mar 15, 2022 | 37.26 | 38.78 | 37.00 | 38.24 | 23,174,896 | +3.22(+9.19%) |
Mar 14, 2022 | 34.87 | 36.43 | 34.25 | 35.02 | 16,021,218 | +0.15(+0.43%) |
Mar 11, 2022 | 35.94 | 36.14 | 34.67 | 34.87 | 15,575,929 | -0.33(-0.94%) |
Mar 10, 2022 | 33.69 | 35.76 | 33.05 | 35.20 | 18,443,780 | +0.30(+0.86%) |
Mar 09, 2022 | 34.44 | 36.46 | 34.28 | 34.90 | 34,268,392 | +2.66(+8.27%) |
Mar 08, 2022 | 31.80 | 34.24 | 30.54 | 32.23 | 34,140,952 | +1.04(+3.32%) |
Mar 07, 2022 | 36.14 | 36.50 | 30.86 | 31.20 | 45,089,600 | -5.51(-15.01%) |
Mar 04, 2022 | 39.26 | 39.48 | 36.16 | 36.71 | 36,684,008 | -3.66(-9.07%) |
Mar 03, 2022 | 42.92 | 43.29 | 40.10 | 40.37 | 15,582,183 | -2.05(-4.83%) |
Mar 02, 2022 | 42.65 | 43.35 | 42.33 | 42.42 | 12,899,513 | +0.57(+1.36%) |