Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.08 | 43.97 | 42.76 | 43.49 | 42,860,076 | -0.11(-0.26%) |
May 27, 2022 | 43.42 | 43.76 | 43.19 | 43.60 | 20,503,944 | +0.28(+0.64%) |
May 26, 2022 | 42.60 | 43.48 | 42.52 | 43.33 | 24,732,790 | +1.41(+3.35%) |
May 25, 2022 | 40.94 | 42.24 | 40.89 | 41.92 | 23,514,122 | +0.79(+1.92%) |
May 24, 2022 | 41.51 | 41.59 | 40.52 | 41.13 | 25,323,526 | -0.50(-1.21%) |
May 23, 2022 | 40.60 | 42.11 | 40.60 | 41.64 | 30,331,766 | +2.04(+5.16%) |
May 20, 2022 | 40.39 | 40.66 | 38.71 | 39.59 | 37,203,280 | -0.31(-0.79%) |
May 19, 2022 | 39.62 | 40.20 | 39.49 | 39.91 | 26,533,118 | -0.10(-0.26%) |
May 18, 2022 | 41.13 | 41.15 | 39.80 | 40.01 | 28,778,496 | -1.52(-3.66%) |
May 17, 2022 | 40.85 | 41.64 | 40.82 | 41.53 | 24,609,728 | +1.43(+3.55%) |
May 16, 2022 | 40.29 | 40.54 | 39.62 | 40.11 | 17,718,110 | -0.41(-1.01%) |
May 13, 2022 | 40.34 | 41.04 | 40.17 | 40.52 | 22,367,442 | +0.79(+1.99%) |
May 12, 2022 | 40.13 | 40.30 | 38.88 | 39.73 | 31,743,900 | -0.72(-1.79%) |
May 11, 2022 | 40.96 | 42.29 | 40.37 | 40.45 | 26,614,288 | -0.48(-1.18%) |
May 10, 2022 | 42.18 | 42.49 | 40.09 | 40.93 | 26,599,390 | -0.84(-2.00%) |
May 09, 2022 | 41.78 | 42.32 | 41.08 | 41.77 | 28,591,716 | -0.56(-1.32%) |
May 06, 2022 | 42.39 | 42.64 | 41.35 | 42.33 | 28,452,642 | -0.20(-0.47%) |
May 05, 2022 | 42.76 | 42.82 | 41.29 | 42.53 | 31,546,584 | -0.92(-2.12%) |
May 04, 2022 | 41.87 | 43.59 | 41.75 | 43.45 | 31,162,670 | +1.72(+4.12%) |
May 03, 2022 | 41.49 | 42.19 | 41.26 | 41.73 | 22,825,156 | +0.46(+1.12%) |
May 02, 2022 | 41.46 | 41.62 | 40.27 | 41.27 | 26,462,920 | +0.04(+0.09%) |
Apr 29, 2022 | 42.56 | 42.90 | 41.11 | 41.23 | 28,811,212 | -1.46(-3.41%) |
Apr 28, 2022 | 42.56 | 42.82 | 41.87 | 42.69 | 18,432,498 | +0.56(+1.32%) |
Apr 27, 2022 | 41.97 | 42.70 | 41.71 | 42.13 | 20,651,954 | +0.00(+0.00%) |
Apr 26, 2022 | 42.68 | 43.47 | 42.11 | 42.13 | 22,771,674 | -1.18(-2.73%) |
Apr 25, 2022 | 43.24 | 43.44 | 42.08 | 43.31 | 31,791,350 | -0.48(-1.10%) |
Apr 22, 2022 | 45.07 | 45.29 | 43.72 | 43.79 | 23,688,206 | -1.36(-3.01%) |
Apr 21, 2022 | 46.45 | 46.77 | 44.98 | 45.15 | 20,124,784 | -0.82(-1.79%) |
Apr 20, 2022 | 45.81 | 46.66 | 45.66 | 45.98 | 27,373,996 | +0.77(+1.71%) |
Apr 19, 2022 | 44.78 | 45.54 | 44.73 | 45.20 | 20,910,974 | +0.62(+1.40%) |
Apr 18, 2022 | 43.68 | 44.96 | 43.61 | 44.58 | 27,623,854 | +0.77(+1.77%) |
Apr 14, 2022 | 43.37 | 45.19 | 42.55 | 43.80 | 69,398,648 | -2.07(-4.51%) |
Apr 13, 2022 | 44.93 | 45.95 | 44.84 | 45.87 | 21,814,062 | +0.11(+0.25%) |
Apr 12, 2022 | 46.95 | 47.16 | 45.36 | 45.76 | 27,286,234 | -0.86(-1.84%) |
Apr 11, 2022 | 46.25 | 47.43 | 46.23 | 46.62 | 28,574,492 | +0.57(+1.23%) |
Apr 08, 2022 | 45.36 | 46.20 | 45.29 | 46.05 | 25,036,242 | +0.94(+2.07%) |
Apr 07, 2022 | 45.51 | 45.64 | 44.02 | 45.12 | 31,195,338 | -0.14(-0.31%) |
Apr 06, 2022 | 45.07 | 45.44 | 44.79 | 45.26 | 27,501,642 | -0.22(-0.48%) |
Apr 05, 2022 | 45.28 | 46.21 | 45.14 | 45.47 | 23,026,342 | -0.32(-0.70%) |
Apr 04, 2022 | 45.79 | 45.98 | 44.99 | 45.80 | 25,195,088 | -0.24(-0.51%) |
Apr 01, 2022 | 46.54 | 46.75 | 45.20 | 46.03 | 31,734,686 | +0.24(+0.52%) |
Mar 31, 2022 | 47.01 | 47.66 | 45.77 | 45.80 | 33,103,282 | -1.56(-3.29%) |
Mar 30, 2022 | 48.70 | 48.84 | 47.05 | 47.36 | 32,704,222 | -1.41(-2.89%) |
Mar 29, 2022 | 50.14 | 50.37 | 48.69 | 48.76 | 22,178,850 | -0.20(-0.41%) |
Mar 28, 2022 | 49.17 | 49.25 | 47.99 | 48.96 | 25,515,280 | -0.71(-1.43%) |
Mar 25, 2022 | 48.64 | 49.70 | 48.58 | 49.67 | 20,251,136 | +1.16(+2.40%) |
Mar 24, 2022 | 48.87 | 48.97 | 48.11 | 48.51 | 20,815,642 | +0.20(+0.41%) |
Mar 23, 2022 | 49.86 | 50.13 | 48.29 | 48.31 | 29,682,752 | -2.15(-4.25%) |
Mar 22, 2022 | 49.53 | 51.22 | 49.42 | 50.45 | 30,313,398 | +2.13(+4.40%) |
Mar 21, 2022 | 48.82 | 48.95 | 47.83 | 48.33 | 24,749,464 | -0.26(-0.54%) |
Mar 18, 2022 | 48.05 | 48.71 | 47.28 | 48.59 | 64,510,080 | -0.06(-0.12%) |
Mar 17, 2022 | 48.22 | 48.66 | 47.46 | 48.65 | 31,670,544 | -0.11(-0.23%) |
Mar 16, 2022 | 48.24 | 49.34 | 47.94 | 48.76 | 36,762,052 | +1.41(+2.97%) |
Mar 15, 2022 | 47.40 | 47.85 | 46.62 | 47.36 | 26,537,188 | +0.24(+0.50%) |
Mar 14, 2022 | 46.93 | 47.61 | 46.58 | 47.12 | 29,802,698 | +1.31(+2.87%) |
Mar 11, 2022 | 46.94 | 47.25 | 45.77 | 45.81 | 25,086,312 | -0.51(-1.10%) |
Mar 10, 2022 | 45.61 | 46.32 | 27,701,504 | -0.14(-0.31%) | ||
Mar 09, 2022 | 46.11 | 47.01 | 45.69 | 46.46 | 36,566,076 | +2.55(+5.81%) |
Mar 08, 2022 | 44.11 | 45.55 | 43.80 | 43.91 | 63,495,800 | +0.61(+1.42%) |
Mar 07, 2022 | 45.91 | 45.91 | 43.25 | 43.29 | 59,577,584 | -2.82(-6.11%) |
Mar 04, 2022 | 47.29 | 47.31 | 45.53 | 46.11 | 38,083,968 | -2.32(-4.78%) |
Mar 03, 2022 | 49.47 | 49.67 | 48.14 | 48.42 | 25,536,634 | -0.93(-1.88%) |
Mar 02, 2022 | 48.50 | 49.91 | 48.20 | 49.35 | 36,920,184 | +1.82(+3.84%) |