Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.02 | 41.03 | 40.55 | 40.55 | 75,787,200 | +0.56(+1.40%) |
May 27, 2022 | 39.81 | 40.01 | 39.69 | 39.99 | 32,870,346 | +0.46(+1.15%) |
May 26, 2022 | 38.86 | 39.63 | 38.86 | 39.54 | 53,995,608 | +0.61(+1.56%) |
May 25, 2022 | 38.63 | 39.02 | 38.57 | 38.93 | 39,808,608 | +0.19(+0.49%) |
May 24, 2022 | 38.81 | 38.84 | 38.38 | 38.74 | 49,575,016 | -0.68(-1.74%) |
May 23, 2022 | 39.37 | 39.54 | 39.17 | 39.42 | 38,501,780 | +0.29(+0.75%) |
May 20, 2022 | 39.38 | 39.53 | 38.61 | 39.13 | 59,319,356 | +0.16(+0.41%) |
May 19, 2022 | 38.51 | 39.14 | 38.51 | 38.97 | 58,041,904 | +0.61(+1.59%) |
May 18, 2022 | 39.02 | 39.19 | 38.30 | 38.36 | 56,035,504 | -0.94(-2.40%) |
May 17, 2022 | 39.38 | 39.42 | 38.98 | 39.30 | 52,061,104 | +0.94(+2.45%) |
May 16, 2022 | 38.22 | 38.52 | 38.14 | 38.36 | 34,089,188 | -0.15(-0.40%) |
May 13, 2022 | 37.89 | 38.52 | 37.86 | 38.51 | 51,725,560 | +1.04(+2.77%) |
May 12, 2022 | 37.33 | 37.81 | 37.04 | 37.47 | 77,258,592 | -0.25(-0.66%) |
May 11, 2022 | 38.24 | 38.54 | 37.69 | 37.72 | 79,081,400 | -0.27(-0.70%) |
May 10, 2022 | 38.38 | 38.42 | 37.65 | 37.99 | 73,457,232 | +0.18(+0.48%) |
May 09, 2022 | 38.22 | 38.43 | 37.78 | 37.81 | 87,550,904 | -1.12(-2.88%) |
May 06, 2022 | 39.10 | 39.22 | 38.70 | 38.93 | 70,892,536 | -0.54(-1.37%) |
May 05, 2022 | 40.14 | 40.20 | 39.10 | 39.47 | 67,024,468 | -1.51(-3.69%) |
May 04, 2022 | 40.14 | 41.05 | 39.89 | 40.98 | 60,114,944 | +0.44(+1.08%) |
May 03, 2022 | 40.51 | 40.60 | 40.36 | 40.55 | 48,883,524 | +0.29(+0.73%) |
May 02, 2022 | 40.19 | 40.40 | 39.77 | 40.25 | 58,819,180 | -0.06(-0.14%) |
Apr 29, 2022 | 40.93 | 41.11 | 40.27 | 40.31 | 65,043,256 | +0.14(+0.36%) |
Apr 28, 2022 | 39.92 | 40.22 | 39.51 | 40.16 | 46,125,512 | +0.57(+1.44%) |
Apr 27, 2022 | 39.43 | 39.84 | 39.38 | 39.59 | 64,760,852 | +0.46(+1.17%) |
Apr 26, 2022 | 39.76 | 39.80 | 39.14 | 39.14 | 74,544,776 | -0.88(-2.19%) |
Apr 25, 2022 | 39.64 | 40.06 | 39.56 | 40.01 | 71,121,816 | -0.29(-0.73%) |
Apr 22, 2022 | 40.75 | 41.01 | 40.30 | 40.31 | 71,891,080 | -0.36(-0.89%) |
Apr 21, 2022 | 41.48 | 41.55 | 40.58 | 40.67 | 47,472,916 | -0.80(-1.93%) |
Apr 20, 2022 | 41.76 | 41.77 | 41.39 | 41.47 | 38,243,632 | -0.25(-0.59%) |
Apr 19, 2022 | 41.49 | 41.74 | 41.31 | 41.72 | 42,126,472 | -0.21(-0.50%) |
Apr 18, 2022 | 41.85 | 42.12 | 41.72 | 41.92 | 30,602,992 | -0.14(-0.34%) |
Apr 14, 2022 | 42.39 | 42.41 | 42.04 | 42.07 | 40,915,932 | -0.55(-1.29%) |
Apr 13, 2022 | 42.30 | 42.69 | 42.27 | 42.62 | 35,253,384 | +0.55(+1.31%) |
Apr 12, 2022 | 42.54 | 42.58 | 42.03 | 42.07 | 43,965,140 | -0.13(-0.32%) |
Apr 11, 2022 | 42.36 | 42.54 | 42.18 | 42.20 | 50,921,240 | -0.53(-1.25%) |
Apr 08, 2022 | 42.82 | 42.96 | 42.69 | 42.73 | 43,385,040 | +0.04(+0.09%) |
Apr 07, 2022 | 42.79 | 42.89 | 42.48 | 42.69 | 41,397,560 | -0.34(-0.80%) |
Apr 06, 2022 | 43.32 | 43.38 | 42.82 | 43.04 | 59,800,488 | -0.57(-1.31%) |
Apr 05, 2022 | 44.25 | 44.25 | 43.53 | 43.61 | 47,374,840 | -0.82(-1.84%) |
Apr 04, 2022 | 44.23 | 44.49 | 44.07 | 44.43 | 50,586,072 | +0.77(+1.76%) |
Apr 01, 2022 | 43.76 | 43.89 | 43.38 | 43.66 | 56,980,064 | +0.71(+1.66%) |
Mar 31, 2022 | 43.40 | 43.43 | 42.91 | 42.94 | 78,179,528 | -0.66(-1.51%) |
Mar 30, 2022 | 43.65 | 43.97 | 43.50 | 43.60 | 60,684,988 | -0.12(-0.28%) |
Mar 29, 2022 | 43.73 | 43.84 | 43.49 | 43.72 | 56,951,376 | +0.73(+1.70%) |
Mar 28, 2022 | 42.88 | 43.01 | 42.62 | 42.99 | 52,340,928 | +0.14(+0.33%) |
Mar 25, 2022 | 42.80 | 42.87 | 42.56 | 42.85 | 41,314,852 | -0.34(-0.79%) |
Mar 24, 2022 | 42.99 | 43.23 | 42.84 | 43.19 | 54,691,080 | +0.23(+0.53%) |
Mar 23, 2022 | 42.83 | 43.44 | 42.72 | 42.96 | 80,944,960 | -0.29(-0.66%) |
Mar 22, 2022 | 43.07 | 43.39 | 43.03 | 43.25 | 64,535,800 | +0.77(+1.81%) |
Mar 21, 2022 | 42.51 | 42.66 | 42.15 | 42.48 | 61,569,516 | -0.67(-1.54%) |
Mar 18, 2022 | 42.18 | 43.23 | 42.08 | 43.14 | 81,753,544 | +0.61(+1.43%) |
Mar 17, 2022 | 42.38 | 42.61 | 41.99 | 42.53 | 85,016,912 | -0.22(-0.51%) |
Mar 16, 2022 | 41.40 | 42.84 | 41.20 | 42.75 | 141,124,544 | +3.19(+8.05%) |
Mar 15, 2022 | 38.96 | 39.63 | 38.80 | 39.57 | 90,394,960 | +0.06(+0.14%) |
Mar 14, 2022 | 40.01 | 40.30 | 39.39 | 39.51 | 90,263,920 | -0.98(-2.42%) |
Mar 11, 2022 | 41.59 | 41.64 | 40.48 | 40.49 | 76,892,920 | -0.87(-2.09%) |
Mar 10, 2022 | 41.49 | 41.09 | 41.35 | 62,196,128 | -0.79(-1.87%) | |
Mar 09, 2022 | 41.62 | 42.25 | 41.48 | 42.14 | 63,969,088 | +1.16(+2.83%) |
Mar 08, 2022 | 41.06 | 41.50 | 40.64 | 40.98 | 95,501,840 | +0.13(+0.33%) |
Mar 07, 2022 | 41.72 | 41.86 | 40.81 | 40.85 | 81,543,024 | -1.59(-3.74%) |
Mar 04, 2022 | 42.46 | 42.71 | 42.20 | 42.44 | 71,911,568 | -0.88(-2.02%) |
Mar 03, 2022 | 43.76 | 43.85 | 43.23 | 43.31 | 60,470,332 | -0.62(-1.41%) |
Mar 02, 2022 | 43.89 | 44.12 | 43.47 | 43.93 | 65,037,040 | +0.08(+0.17%) |