Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.84 | 43.71 | 42.51 | 43.24 | 43,106,480 | -0.11(-0.26%) |
May 27, 2022 | 43.18 | 43.51 | 42.94 | 43.35 | 20,621,820 | +0.27(+0.64%) |
May 26, 2022 | 42.35 | 43.23 | 42.28 | 43.08 | 24,874,978 | +1.40(+3.35%) |
May 25, 2022 | 40.71 | 42.00 | 40.65 | 41.68 | 23,649,304 | +0.78(+1.92%) |
May 24, 2022 | 41.28 | 41.35 | 40.28 | 40.90 | 25,469,112 | -0.50(-1.21%) |
May 23, 2022 | 40.37 | 41.87 | 40.37 | 41.40 | 30,506,144 | +2.03(+5.16%) |
May 20, 2022 | 40.16 | 40.43 | 38.48 | 39.37 | 37,417,164 | -0.31(-0.79%) |
May 19, 2022 | 39.40 | 39.97 | 39.27 | 39.68 | 26,685,658 | -0.10(-0.26%) |
May 18, 2022 | 40.90 | 40.92 | 39.58 | 39.78 | 28,943,944 | -1.51(-3.66%) |
May 17, 2022 | 40.62 | 41.40 | 40.59 | 41.30 | 24,751,208 | +1.42(+3.55%) |
May 16, 2022 | 40.06 | 40.31 | 39.40 | 39.88 | 17,819,972 | -0.41(-1.01%) |
May 13, 2022 | 40.10 | 40.80 | 39.94 | 40.28 | 22,496,032 | +0.78(+1.99%) |
May 12, 2022 | 39.90 | 40.07 | 38.66 | 39.50 | 31,926,396 | -0.72(-1.79%) |
May 11, 2022 | 40.73 | 42.05 | 40.14 | 40.22 | 26,767,294 | -0.48(-1.18%) |
May 10, 2022 | 41.94 | 42.24 | 39.86 | 40.70 | 26,752,310 | -0.83(-2.00%) |
May 09, 2022 | 41.54 | 42.07 | 40.84 | 41.53 | 28,756,090 | -0.56(-1.32%) |
May 06, 2022 | 42.15 | 42.40 | 41.12 | 42.09 | 28,616,216 | -0.20(-0.47%) |
May 05, 2022 | 42.51 | 42.57 | 41.05 | 42.29 | 31,727,946 | -0.92(-2.12%) |
May 04, 2022 | 41.63 | 43.34 | 41.51 | 43.20 | 31,341,824 | +1.71(+4.12%) |
May 03, 2022 | 41.25 | 41.94 | 41.02 | 41.49 | 22,956,378 | +0.46(+1.12%) |
May 02, 2022 | 41.22 | 41.38 | 40.04 | 41.03 | 26,615,058 | +0.04(+0.09%) |
Apr 29, 2022 | 42.32 | 42.66 | 40.88 | 41.00 | 28,976,848 | -1.45(-3.41%) |
Apr 28, 2022 | 42.32 | 42.57 | 41.63 | 42.44 | 18,538,468 | +0.55(+1.32%) |
Apr 27, 2022 | 41.73 | 42.46 | 41.47 | 41.89 | 20,770,682 | +0.00(+0.00%) |
Apr 26, 2022 | 42.43 | 43.22 | 41.87 | 41.89 | 22,902,588 | -1.17(-2.73%) |
Apr 25, 2022 | 43.00 | 43.19 | 41.84 | 43.06 | 31,974,118 | -0.48(-1.10%) |
Apr 22, 2022 | 44.81 | 45.03 | 43.47 | 43.54 | 23,824,390 | -1.35(-3.01%) |
Apr 21, 2022 | 46.18 | 46.50 | 44.73 | 44.90 | 20,240,482 | -0.82(-1.79%) |
Apr 20, 2022 | 45.55 | 46.39 | 45.40 | 45.71 | 27,531,370 | +0.77(+1.71%) |
Apr 19, 2022 | 44.53 | 45.28 | 44.47 | 44.94 | 21,031,192 | +0.62(+1.40%) |
Apr 18, 2022 | 43.43 | 44.71 | 43.36 | 44.32 | 27,782,666 | +0.77(+1.77%) |
Apr 14, 2022 | 43.12 | 44.93 | 42.31 | 43.55 | 69,797,624 | -2.06(-4.51%) |
Apr 13, 2022 | 44.67 | 45.68 | 44.59 | 45.61 | 21,939,472 | +0.11(+0.25%) |
Apr 12, 2022 | 46.68 | 46.89 | 45.10 | 45.50 | 27,443,104 | -0.86(-1.84%) |
Apr 11, 2022 | 45.98 | 47.16 | 45.97 | 46.35 | 28,738,768 | +0.56(+1.23%) |
Apr 08, 2022 | 45.10 | 45.93 | 45.04 | 45.79 | 25,180,178 | +0.93(+2.07%) |
Apr 07, 2022 | 45.25 | 45.38 | 43.77 | 44.86 | 31,374,680 | -0.14(-0.31%) |
Apr 06, 2022 | 44.81 | 45.18 | 44.54 | 45.00 | 27,659,750 | -0.22(-0.48%) |
Apr 05, 2022 | 45.02 | 45.95 | 44.89 | 45.21 | 23,158,722 | -0.32(-0.70%) |
Apr 04, 2022 | 45.52 | 45.72 | 44.73 | 45.53 | 25,339,936 | -0.23(-0.51%) |
Apr 01, 2022 | 46.28 | 46.48 | 44.94 | 45.77 | 31,917,130 | +0.23(+0.52%) |
Mar 31, 2022 | 46.75 | 47.38 | 45.51 | 45.53 | 33,293,594 | -1.55(-3.29%) |
Mar 30, 2022 | 48.42 | 48.56 | 46.78 | 47.08 | 32,892,238 | -1.40(-2.89%) |
Mar 29, 2022 | 49.86 | 50.08 | 48.41 | 48.48 | 22,306,356 | -0.20(-0.41%) |
Mar 28, 2022 | 48.89 | 48.96 | 47.71 | 48.68 | 25,661,968 | -0.70(-1.43%) |
Mar 25, 2022 | 48.36 | 49.41 | 48.31 | 49.39 | 20,367,560 | +1.16(+2.40%) |
Mar 24, 2022 | 48.59 | 48.69 | 47.83 | 48.23 | 20,935,312 | +0.20(+0.41%) |
Mar 23, 2022 | 49.57 | 49.85 | 48.01 | 48.03 | 29,853,400 | -2.13(-4.25%) |
Mar 22, 2022 | 49.25 | 50.93 | 49.14 | 50.17 | 30,487,672 | +2.11(+4.40%) |
Mar 21, 2022 | 48.54 | 48.67 | 47.55 | 48.05 | 24,891,750 | -0.26(-0.54%) |
Mar 18, 2022 | 47.78 | 48.43 | 47.01 | 48.32 | 64,880,952 | -0.06(-0.12%) |
Mar 17, 2022 | 47.94 | 48.38 | 47.19 | 48.37 | 31,852,618 | -0.11(-0.23%) |
Mar 16, 2022 | 47.97 | 49.06 | 47.66 | 48.48 | 36,973,400 | +1.40(+2.97%) |
Mar 15, 2022 | 47.13 | 47.57 | 46.35 | 47.08 | 26,689,752 | +0.23(+0.50%) |
Mar 14, 2022 | 46.66 | 47.34 | 46.32 | 46.85 | 29,974,034 | +1.31(+2.87%) |
Mar 11, 2022 | 46.67 | 46.98 | 45.51 | 45.54 | 25,230,534 | -0.51(-1.10%) |
Mar 10, 2022 | 45.35 | 46.05 | 27,860,760 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.84 | 46.75 | 45.43 | 46.19 | 36,776,292 | +2.54(+5.81%) |
Mar 08, 2022 | 43.86 | 45.29 | 43.55 | 43.65 | 63,860,840 | +0.61(+1.42%) |
Mar 07, 2022 | 45.65 | 45.65 | 43.01 | 43.04 | 59,920,100 | -2.80(-6.11%) |
Mar 04, 2022 | 47.02 | 47.04 | 45.27 | 45.84 | 38,302,916 | -2.30(-4.78%) |
Mar 03, 2022 | 49.19 | 49.39 | 47.86 | 48.15 | 25,683,444 | -0.92(-1.88%) |
Mar 02, 2022 | 48.22 | 49.63 | 47.92 | 49.07 | 37,132,436 | +1.81(+3.84%) |