Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.44 | 49.60 | 48.16 | 49.18 | 71,141,424 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,088,190 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.92 | 49.96 | 50.06 | 25,361,358 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.18 | 49.80 | 25,887,794 | +0.28(+0.56%) |
May 24, 2022 | 48.87 | 49.71 | 48.87 | 49.52 | 28,825,108 | +0.49(+1.00%) |
May 23, 2022 | 48.75 | 49.79 | 48.66 | 49.03 | 25,919,808 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.86 | 47.41 | 48.65 | 33,651,864 | +1.69(+3.59%) |
May 19, 2022 | 46.36 | 47.18 | 45.98 | 46.96 | 21,423,972 | +0.23(+0.50%) |
May 18, 2022 | 47.49 | 47.68 | 46.51 | 46.73 | 24,021,342 | -0.87(-1.83%) |
May 17, 2022 | 47.24 | 47.77 | 46.53 | 47.60 | 21,529,432 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.33 | 46.24 | 46.98 | 20,959,720 | +0.70(+1.50%) |
May 13, 2022 | 46.71 | 47.09 | 46.06 | 46.29 | 24,184,054 | -0.44(-0.93%) |
May 12, 2022 | 45.43 | 46.76 | 45.17 | 46.72 | 36,095,516 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.20 | 45.09 | 45.48 | 32,288,754 | -0.04(-0.08%) |
May 10, 2022 | 45.10 | 45.89 | 44.78 | 45.52 | 29,719,456 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.22 | 43.93 | 44.73 | 27,247,732 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.26 | 44.18 | 45.10 | 21,627,932 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.57 | 43.73 | 44.56 | 30,793,766 | -1.11(-2.44%) |
May 04, 2022 | 44.96 | 45.87 | 44.06 | 45.67 | 31,110,020 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.02 | 43.87 | 45.33 | 36,658,188 | +0.87(+1.97%) |
May 02, 2022 | 43.85 | 44.85 | 43.65 | 44.46 | 39,377,780 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.29 | 45.07 | 45.13 | 30,939,866 | -1.32(-2.85%) |
Apr 28, 2022 | 46.39 | 46.69 | 45.51 | 46.45 | 30,691,868 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.90 | 44.34 | 45.75 | 28,072,358 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 44.99 | 45.09 | 27,578,578 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.24 | 43.34 | 45.02 | 29,778,828 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.05 | 44.27 | 24,138,300 | -0.90(-2.00%) |
Apr 21, 2022 | 45.92 | 45.99 | 44.99 | 45.17 | 20,767,468 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.13 | 45.26 | 45.76 | 26,911,692 | -0.40(-0.86%) |
Apr 19, 2022 | 47.51 | 47.71 | 45.41 | 46.15 | 36,406,180 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.48 | 47.68 | 18,543,196 | -1.18(-2.41%) |
Apr 14, 2022 | 49.11 | 49.58 | 48.78 | 48.86 | 18,745,164 | +0.02(+0.04%) |
Apr 13, 2022 | 48.86 | 49.50 | 48.47 | 48.84 | 17,151,452 | -0.01(-0.02%) |
Apr 12, 2022 | 49.02 | 49.60 | 48.42 | 48.85 | 24,798,510 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.60 | 24,120,452 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.74 | 26,761,112 | +0.01(+0.02%) |
Apr 07, 2022 | 48.28 | 50.96 | 48.28 | 50.73 | 39,462,632 | +2.11(+4.33%) |
Apr 06, 2022 | 47.05 | 48.83 | 47.05 | 48.63 | 34,481,124 | +1.50(+3.18%) |
Apr 05, 2022 | 46.73 | 47.96 | 46.68 | 47.13 | 23,026,814 | +0.28(+0.59%) |
Apr 04, 2022 | 47.62 | 47.71 | 46.33 | 46.85 | 22,270,970 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.97 | 47.00 | 47.43 | 20,738,188 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.61 | 28,356,278 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,005,220 | -0.28(-0.57%) |
Mar 29, 2022 | 49.66 | 49.74 | 48.40 | 48.51 | 43,452,620 | -0.50(-1.01%) |
Mar 28, 2022 | 48.31 | 49.26 | 48.29 | 49.00 | 23,769,980 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.97 | 48.29 | 48.54 | 18,957,570 | +0.17(+0.36%) |
Mar 24, 2022 | 48.32 | 48.60 | 48.09 | 48.37 | 27,371,618 | +0.37(+0.77%) |
Mar 23, 2022 | 48.76 | 49.20 | 47.97 | 48.00 | 31,727,160 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.28 | 48.78 | 35,132,864 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.86 | 49.57 | 49.84 | 37,606,600 | -0.29(-0.59%) |
Mar 18, 2022 | 50.01 | 50.58 | 49.39 | 50.13 | 56,338,336 | +0.25(+0.50%) |
Mar 17, 2022 | 48.67 | 49.89 | 48.55 | 49.89 | 33,268,056 | +1.21(+2.49%) |
Mar 16, 2022 | 48.32 | 48.99 | 47.99 | 48.67 | 32,512,578 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.67 | 47.07 | 48.02 | 32,798,574 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.66 | 46.34 | 48.05 | 46,002,116 | +1.82(+3.94%) |
Mar 11, 2022 | 45.19 | 46.81 | 45.01 | 46.23 | 36,644,252 | +0.98(+2.17%) |
Mar 10, 2022 | 44.43 | 45.33 | 44.19 | 45.25 | 26,674,474 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,872,096 | +1.20(+2.76%) |
Mar 08, 2022 | 43.76 | 44.53 | 42.73 | 43.63 | 35,783,584 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,058,444 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.85 | 43.60 | 44.74 | 36,123,364 | +0.75(+1.71%) |
Mar 03, 2022 | 43.85 | 44.68 | 43.67 | 43.99 | 33,202,050 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.08 | 42.31 | 43.87 | 39,687,044 | +1.79(+4.26%) |