Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.44 | 49.61 | 48.16 | 49.18 | 71,134,056 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,085,798 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.93 | 49.96 | 50.07 | 25,358,732 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.19 | 49.81 | 25,885,114 | +0.28(+0.56%) |
May 24, 2022 | 48.88 | 49.71 | 48.88 | 49.53 | 28,822,124 | +0.49(+1.00%) |
May 23, 2022 | 48.76 | 49.79 | 48.67 | 49.04 | 25,917,124 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.87 | 47.41 | 48.66 | 33,648,380 | +1.69(+3.59%) |
May 19, 2022 | 46.37 | 47.19 | 45.99 | 46.97 | 21,421,754 | +0.23(+0.50%) |
May 18, 2022 | 47.50 | 47.68 | 46.51 | 46.74 | 24,018,854 | -0.87(-1.83%) |
May 17, 2022 | 47.25 | 47.77 | 46.53 | 47.61 | 21,527,202 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.34 | 46.24 | 46.99 | 20,957,550 | +0.70(+1.50%) |
May 13, 2022 | 46.72 | 47.10 | 46.07 | 46.29 | 24,181,550 | -0.44(-0.93%) |
May 12, 2022 | 45.44 | 46.76 | 45.18 | 46.73 | 36,091,780 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.21 | 45.10 | 45.48 | 32,285,416 | -0.04(-0.08%) |
May 10, 2022 | 45.11 | 45.90 | 44.78 | 45.52 | 29,716,382 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.23 | 43.94 | 44.74 | 27,244,914 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.27 | 44.19 | 45.11 | 21,625,694 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.58 | 43.74 | 44.56 | 30,790,582 | -1.11(-2.44%) |
May 04, 2022 | 44.97 | 45.87 | 44.07 | 45.68 | 31,106,802 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.03 | 43.87 | 45.34 | 36,654,400 | +0.87(+1.97%) |
May 02, 2022 | 43.86 | 44.85 | 43.65 | 44.46 | 39,373,708 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.30 | 45.07 | 45.13 | 30,936,666 | -1.32(-2.85%) |
Apr 28, 2022 | 46.40 | 46.70 | 45.52 | 46.46 | 30,688,692 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.91 | 44.34 | 45.75 | 28,069,456 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 45.00 | 45.10 | 27,575,726 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.25 | 43.34 | 45.02 | 29,775,748 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.06 | 44.27 | 24,135,802 | -0.90(-2.00%) |
Apr 21, 2022 | 45.93 | 46.00 | 45.00 | 45.17 | 20,765,320 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.14 | 45.26 | 45.76 | 26,908,910 | -0.40(-0.86%) |
Apr 19, 2022 | 47.52 | 47.72 | 45.41 | 46.16 | 36,402,416 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.49 | 47.68 | 18,541,280 | -1.18(-2.41%) |
Apr 14, 2022 | 49.12 | 49.59 | 48.79 | 48.86 | 18,743,226 | +0.02(+0.04%) |
Apr 13, 2022 | 48.87 | 49.50 | 48.47 | 48.84 | 17,149,680 | -0.01(-0.02%) |
Apr 12, 2022 | 49.03 | 49.61 | 48.42 | 48.85 | 24,795,946 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.61 | 24,117,958 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.75 | 26,758,346 | +0.01(+0.02%) |
Apr 07, 2022 | 48.29 | 50.97 | 48.29 | 50.74 | 39,458,548 | +2.11(+4.33%) |
Apr 06, 2022 | 47.06 | 48.83 | 47.06 | 48.63 | 34,477,560 | +1.50(+3.18%) |
Apr 05, 2022 | 46.74 | 47.97 | 46.68 | 47.13 | 23,024,432 | +0.28(+0.59%) |
Apr 04, 2022 | 47.63 | 47.71 | 46.33 | 46.85 | 22,268,666 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.98 | 47.00 | 47.43 | 20,736,042 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.62 | 28,353,346 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,002,116 | -0.28(-0.57%) |
Mar 29, 2022 | 49.67 | 49.74 | 48.40 | 48.51 | 43,448,128 | -0.50(-1.01%) |
Mar 28, 2022 | 48.32 | 49.26 | 48.30 | 49.01 | 23,767,520 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.98 | 48.30 | 48.55 | 18,955,610 | +0.17(+0.36%) |
Mar 24, 2022 | 48.33 | 48.61 | 48.10 | 48.37 | 27,368,786 | +0.37(+0.77%) |
Mar 23, 2022 | 48.77 | 49.21 | 47.97 | 48.00 | 31,723,878 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.29 | 48.79 | 35,129,232 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.87 | 49.58 | 49.84 | 37,602,712 | -0.29(-0.59%) |
Mar 18, 2022 | 50.02 | 50.59 | 49.40 | 50.14 | 56,332,508 | +0.25(+0.50%) |
Mar 17, 2022 | 48.68 | 49.90 | 48.56 | 49.89 | 33,264,614 | +1.21(+2.49%) |
Mar 16, 2022 | 48.33 | 49.00 | 48.00 | 48.68 | 32,509,214 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.68 | 47.08 | 48.02 | 32,795,182 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.67 | 46.35 | 48.06 | 45,997,356 | +1.82(+3.94%) |
Mar 11, 2022 | 45.20 | 46.82 | 45.02 | 46.24 | 36,640,460 | +0.98(+2.17%) |
Mar 10, 2022 | 44.44 | 45.34 | 44.20 | 45.25 | 26,671,716 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,869,316 | +1.21(+2.76%) |
Mar 08, 2022 | 43.76 | 44.54 | 42.74 | 43.64 | 35,779,884 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,054,716 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.86 | 43.61 | 44.75 | 36,119,628 | +0.75(+1.71%) |
Mar 03, 2022 | 43.86 | 44.69 | 43.67 | 43.99 | 33,198,616 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.09 | 42.31 | 43.87 | 39,682,940 | +1.79(+4.26%) |