Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.68 | 40.14 | 38.42 | 38.72 | 7,109,268 | -0.65(-1.66%) |
May 27, 2022 | 39.63 | 39.77 | 39.01 | 39.37 | 3,753,485 | +0.20(+0.50%) |
May 26, 2022 | 38.96 | 39.76 | 38.87 | 39.18 | 4,452,064 | -0.14(-0.35%) |
May 25, 2022 | 39.29 | 39.54 | 38.63 | 39.32 | 5,504,745 | -0.45(-1.14%) |
May 24, 2022 | 39.31 | 40.04 | 38.82 | 39.77 | 5,635,771 | +0.81(+2.08%) |
May 23, 2022 | 39.44 | 39.57 | 38.62 | 38.96 | 4,045,696 | +0.36(+0.92%) |
May 20, 2022 | 39.11 | 39.21 | 38.14 | 38.60 | 5,560,407 | -0.44(-1.14%) |
May 19, 2022 | 37.66 | 39.29 | 37.65 | 39.05 | 10,922,870 | +2.53(+6.92%) |
May 18, 2022 | 37.34 | 37.50 | 36.44 | 36.52 | 5,659,747 | -0.79(-2.12%) |
May 17, 2022 | 37.59 | 37.89 | 36.95 | 37.31 | 5,861,728 | +0.32(+0.85%) |
May 16, 2022 | 36.65 | 37.15 | 36.41 | 36.99 | 5,954,742 | +0.36(+0.97%) |
May 13, 2022 | 35.16 | 37.00 | 35.15 | 36.64 | 11,640,789 | +1.38(+3.92%) |
May 12, 2022 | 36.34 | 36.45 | 34.64 | 35.26 | 13,098,323 | -2.02(-5.43%) |
May 11, 2022 | 38.20 | 38.93 | 37.25 | 37.28 | 8,120,348 | +0.06(+0.16%) |
May 10, 2022 | 38.68 | 39.07 | 36.70 | 37.22 | 7,769,026 | -0.68(-1.80%) |
May 09, 2022 | 39.70 | 39.76 | 37.89 | 37.90 | 12,593,346 | -3.03(-7.41%) |
May 06, 2022 | 41.53 | 41.78 | 40.74 | 40.93 | 6,031,762 | -0.64(-1.54%) |
May 05, 2022 | 43.87 | 43.87 | 41.02 | 41.58 | 8,733,547 | -1.82(-4.19%) |
May 04, 2022 | 42.30 | 43.54 | 41.69 | 43.39 | 7,581,750 | +0.77(+1.81%) |
May 03, 2022 | 41.69 | 42.94 | 41.69 | 42.62 | 5,545,166 | +1.01(+2.42%) |
May 02, 2022 | 41.35 | 41.74 | 40.72 | 41.62 | 7,680,805 | -0.80(-1.89%) |
Apr 29, 2022 | 43.54 | 43.85 | 42.41 | 42.42 | 5,740,999 | -0.69(-1.60%) |
Apr 28, 2022 | 42.07 | 43.26 | 41.64 | 43.11 | 7,213,101 | +1.26(+3.02%) |
Apr 27, 2022 | 42.18 | 42.76 | 41.80 | 41.84 | 4,568,774 | -0.30(-0.70%) |
Apr 26, 2022 | 43.68 | 43.83 | 42.12 | 42.14 | 5,897,640 | -1.20(-2.78%) |
Apr 25, 2022 | 43.42 | 43.90 | 42.26 | 43.34 | 10,640,828 | -1.70(-3.77%) |
Apr 22, 2022 | 46.00 | 46.51 | 44.82 | 45.04 | 9,562,110 | -1.73(-3.70%) |
Apr 21, 2022 | 48.58 | 48.70 | 46.31 | 46.77 | 10,840,279 | -2.75(-5.54%) |
Apr 20, 2022 | 48.77 | 49.59 | 48.25 | 49.52 | 4,188,753 | +0.81(+1.66%) |
Apr 19, 2022 | 49.30 | 49.66 | 48.40 | 48.71 | 6,855,337 | -1.34(-2.68%) |
Apr 18, 2022 | 51.11 | 51.27 | 50.02 | 50.05 | 5,014,941 | -0.35(-0.69%) |
Apr 14, 2022 | 49.92 | 50.46 | 49.40 | 50.40 | 5,294,576 | +0.38(+0.75%) |
Apr 13, 2022 | 48.87 | 50.24 | 48.83 | 50.02 | 6,722,414 | +1.66(+3.43%) |
Apr 12, 2022 | 48.52 | 49.36 | 47.99 | 48.36 | 6,724,306 | +0.67(+1.41%) |
Apr 11, 2022 | 48.57 | 48.59 | 47.04 | 47.69 | 5,748,885 | -0.13(-0.27%) |
Apr 08, 2022 | 46.76 | 48.06 | 46.76 | 47.82 | 6,107,866 | +1.23(+2.65%) |
Apr 07, 2022 | 46.06 | 46.89 | 45.72 | 46.58 | 5,393,565 | +0.76(+1.66%) |
Apr 06, 2022 | 46.13 | 46.41 | 45.32 | 45.82 | 4,563,533 | -0.19(-0.41%) |
Apr 05, 2022 | 47.91 | 48.45 | 45.91 | 46.01 | 8,885,602 | -1.61(-3.38%) |
Apr 04, 2022 | 48.09 | 48.28 | 47.09 | 47.62 | 3,959,334 | +0.02(+0.04%) |
Apr 01, 2022 | 46.03 | 47.63 | 45.94 | 47.60 | 8,134,552 | +1.31(+2.84%) |
Mar 31, 2022 | 46.84 | 47.19 | 46.26 | 46.29 | 4,456,132 | -0.35(-0.74%) |
Mar 30, 2022 | 46.52 | 47.33 | 46.26 | 46.63 | 4,740,923 | +0.28(+0.60%) |
Mar 29, 2022 | 44.86 | 46.40 | 44.50 | 46.36 | 5,597,300 | +0.65(+1.43%) |
Mar 28, 2022 | 46.69 | 46.93 | 45.58 | 45.70 | 9,826,228 | -1.96(-4.10%) |
Mar 25, 2022 | 47.24 | 47.73 | 47.01 | 47.66 | 4,307,455 | +0.21(+0.44%) |
Mar 24, 2022 | 47.88 | 48.62 | 47.35 | 47.45 | 6,744,749 | -0.28(-0.58%) |
Mar 23, 2022 | 46.89 | 47.76 | 46.53 | 47.73 | 8,010,299 | +1.20(+2.59%) |
Mar 22, 2022 | 46.90 | 47.12 | 45.97 | 46.52 | 7,143,335 | -0.87(-1.83%) |
Mar 21, 2022 | 46.55 | 47.88 | 46.48 | 47.39 | 8,973,550 | +0.92(+1.98%) |
Mar 18, 2022 | 46.40 | 47.01 | 45.85 | 46.48 | 9,370,046 | -0.42(-0.91%) |
Mar 17, 2022 | 46.01 | 47.81 | 46.01 | 46.90 | 12,316,431 | +1.36(+2.99%) |
Mar 16, 2022 | 45.14 | 45.59 | 44.06 | 45.54 | 8,347,418 | +0.30(+0.65%) |
Mar 15, 2022 | 43.85 | 45.89 | 43.62 | 45.24 | 7,824,576 | +0.48(+1.08%) |
Mar 14, 2022 | 46.25 | 46.41 | 44.47 | 44.76 | 14,286,535 | -2.29(-4.87%) |
Mar 11, 2022 | 46.89 | 47.62 | 46.63 | 47.05 | 8,924,218 | -0.91(-1.89%) |
Mar 10, 2022 | 47.33 | 48.25 | 47.14 | 47.96 | 11,142,708 | +0.99(+2.10%) |
Mar 09, 2022 | 45.61 | 47.28 | 45.45 | 46.97 | 10,668,906 | -0.40(-0.85%) |
Mar 08, 2022 | 47.82 | 49.66 | 46.67 | 47.37 | 20,484,700 | +0.40(+0.86%) |
Mar 07, 2022 | 46.22 | 47.44 | 45.89 | 46.97 | 12,301,027 | +0.98(+2.13%) |
Mar 04, 2022 | 45.03 | 46.21 | 44.95 | 45.99 | 9,752,660 | +1.20(+2.67%) |
Mar 03, 2022 | 44.59 | 44.84 | 43.86 | 44.80 | 5,898,955 | +0.21(+0.47%) |
Mar 02, 2022 | 44.14 | 44.73 | 43.82 | 44.59 | 9,403,108 | -0.19(-0.42%) |