Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.73 | 49.49 | 48.19 | 49.08 | 28,575,166 | -0.19(-0.39%) |
May 27, 2022 | 49.62 | 49.62 | 48.73 | 49.27 | 21,232,138 | -0.43(-0.87%) |
May 26, 2022 | 49.12 | 49.85 | 48.86 | 49.70 | 20,887,794 | +1.28(+2.64%) |
May 25, 2022 | 48.30 | 48.81 | 47.80 | 48.42 | 26,385,168 | +0.02(+0.04%) |
May 24, 2022 | 48.21 | 48.70 | 47.31 | 48.41 | 26,493,428 | -0.08(-0.17%) |
May 23, 2022 | 47.18 | 49.25 | 47.00 | 48.49 | 38,306,872 | +2.78(+6.07%) |
May 20, 2022 | 46.18 | 46.61 | 44.57 | 45.71 | 31,484,984 | -0.03(-0.06%) |
May 19, 2022 | 44.71 | 46.21 | 44.65 | 45.74 | 30,498,588 | +0.42(+0.93%) |
May 18, 2022 | 46.61 | 46.92 | 45.03 | 45.32 | 35,009,724 | -1.59(-3.39%) |
May 17, 2022 | 45.80 | 47.42 | 45.67 | 46.91 | 50,724,352 | +3.30(+7.56%) |
May 16, 2022 | 43.73 | 44.17 | 43.19 | 43.61 | 18,381,424 | -0.17(-0.38%) |
May 13, 2022 | 43.01 | 43.97 | 43.01 | 43.77 | 23,659,080 | +0.99(+2.32%) |
May 12, 2022 | 43.43 | 43.55 | 41.71 | 42.78 | 39,487,508 | -1.01(-2.31%) |
May 11, 2022 | 44.98 | 45.89 | 43.70 | 43.79 | 32,841,334 | -1.00(-2.24%) |
May 10, 2022 | 46.44 | 46.57 | 43.79 | 44.79 | 33,796,360 | -1.05(-2.29%) |
May 09, 2022 | 46.85 | 47.06 | 45.57 | 45.84 | 31,752,256 | -1.59(-3.35%) |
May 06, 2022 | 47.08 | 47.78 | 46.48 | 47.43 | 28,201,086 | +0.28(+0.60%) |
May 05, 2022 | 47.27 | 47.90 | 46.58 | 47.15 | 28,027,520 | -0.85(-1.76%) |
May 04, 2022 | 46.10 | 48.14 | 45.98 | 47.99 | 28,991,914 | +1.96(+4.25%) |
May 03, 2022 | 45.33 | 46.69 | 45.10 | 46.03 | 27,612,588 | +1.28(+2.85%) |
May 02, 2022 | 44.53 | 44.89 | 43.90 | 44.76 | 28,183,438 | +0.46(+1.04%) |
Apr 29, 2022 | 45.63 | 45.86 | 44.15 | 44.30 | 23,817,208 | -1.19(-2.63%) |
Apr 28, 2022 | 45.39 | 45.50 | 44.57 | 45.49 | 22,119,802 | +0.38(+0.85%) |
Apr 27, 2022 | 45.26 | 46.03 | 45.05 | 45.11 | 27,147,018 | -0.57(-1.25%) |
Apr 26, 2022 | 45.96 | 46.93 | 45.67 | 45.68 | 20,181,102 | -0.82(-1.76%) |
Apr 25, 2022 | 46.18 | 46.60 | 45.18 | 46.50 | 24,309,618 | -0.09(-0.20%) |
Apr 22, 2022 | 47.69 | 47.83 | 46.54 | 46.59 | 25,370,146 | -1.27(-2.66%) |
Apr 21, 2022 | 48.69 | 48.91 | 47.76 | 47.87 | 17,537,554 | -0.43(-0.88%) |
Apr 20, 2022 | 48.57 | 49.09 | 48.10 | 48.29 | 22,574,570 | +0.16(+0.34%) |
Apr 19, 2022 | 47.96 | 48.36 | 47.75 | 48.13 | 21,981,896 | +0.55(+1.17%) |
Apr 18, 2022 | 46.24 | 48.39 | 46.18 | 47.58 | 31,221,494 | +1.26(+2.71%) |
Apr 14, 2022 | 46.07 | 47.20 | 45.73 | 46.32 | 37,430,948 | +0.71(+1.56%) |
Apr 13, 2022 | 44.82 | 45.64 | 44.75 | 45.61 | 23,310,108 | -0.17(-0.38%) |
Apr 12, 2022 | 46.02 | 46.50 | 45.52 | 45.78 | 20,616,444 | -0.19(-0.42%) |
Apr 11, 2022 | 46.19 | 47.52 | 45.82 | 45.97 | 22,967,910 | -0.30(-0.65%) |
Apr 08, 2022 | 45.33 | 46.66 | 45.32 | 46.27 | 29,525,590 | +0.77(+1.70%) |
Apr 07, 2022 | 45.98 | 46.02 | 44.60 | 45.50 | 31,538,048 | -0.45(-0.99%) |
Apr 06, 2022 | 46.39 | 46.47 | 45.84 | 45.96 | 28,220,420 | -0.95(-2.04%) |
Apr 05, 2022 | 47.35 | 47.73 | 46.77 | 46.91 | 25,351,592 | -1.11(-2.31%) |
Apr 04, 2022 | 47.52 | 48.20 | 46.98 | 48.02 | 32,225,990 | +0.43(+0.90%) |
Apr 01, 2022 | 48.63 | 48.88 | 47.08 | 47.59 | 44,171,000 | -0.97(-2.00%) |
Mar 31, 2022 | 49.58 | 49.89 | 48.53 | 48.57 | 32,090,668 | -1.43(-2.86%) |
Mar 30, 2022 | 50.94 | 51.34 | 49.61 | 49.99 | 35,477,592 | -1.36(-2.66%) |
Mar 29, 2022 | 52.10 | 52.20 | 51.05 | 51.36 | 23,706,966 | +0.50(+0.98%) |
Mar 28, 2022 | 51.11 | 51.19 | 49.78 | 50.86 | 28,082,774 | -0.75(-1.45%) |
Mar 25, 2022 | 51.41 | 52.05 | 51.33 | 51.60 | 23,316,720 | +0.29(+0.57%) |
Mar 24, 2022 | 51.49 | 51.51 | 51.11 | 51.31 | 18,435,196 | +0.06(+0.12%) |
Mar 23, 2022 | 51.95 | 52.30 | 50.93 | 51.25 | 25,360,212 | -1.05(-2.00%) |
Mar 22, 2022 | 52.59 | 52.98 | 52.12 | 52.30 | 25,731,406 | +0.47(+0.91%) |
Mar 21, 2022 | 52.60 | 52.60 | 51.61 | 51.82 | 23,814,318 | -0.34(-0.65%) |
Mar 18, 2022 | 51.79 | 52.41 | 51.60 | 52.16 | 33,975,592 | +0.05(+0.10%) |
Mar 17, 2022 | 50.67 | 52.11 | 50.05 | 52.10 | 23,564,032 | +0.45(+0.86%) |
Mar 16, 2022 | 50.94 | 52.33 | 50.90 | 51.66 | 34,801,784 | +1.54(+3.07%) |
Mar 15, 2022 | 49.53 | 50.58 | 49.43 | 50.12 | 22,809,342 | +0.80(+1.62%) |
Mar 14, 2022 | 49.75 | 50.27 | 48.96 | 49.32 | 27,512,368 | +0.06(+0.13%) |
Mar 11, 2022 | 50.36 | 50.65 | 49.18 | 49.26 | 22,734,636 | -0.65(-1.31%) |
Mar 10, 2022 | 50.04 | 49.07 | 49.91 | 35,110,100 | -0.97(-1.91%) | |
Mar 09, 2022 | 51.75 | 52.10 | 50.76 | 50.89 | 35,970,312 | +0.98(+1.97%) |
Mar 08, 2022 | 51.44 | 52.10 | 49.80 | 49.90 | 48,219,292 | -0.62(-1.22%) |
Mar 07, 2022 | 50.05 | 51.18 | 49.18 | 50.52 | 54,632,184 | -0.95(-1.84%) |
Mar 04, 2022 | 50.85 | 51.53 | 50.19 | 51.47 | 59,777,184 | -0.94(-1.79%) |
Mar 03, 2022 | 53.43 | 53.65 | 51.83 | 52.40 | 59,384,440 | -1.76(-3.26%) |
Mar 02, 2022 | 51.81 | 54.44 | 50.87 | 54.17 | 66,231,064 | +0.88(+1.66%) |