Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.11 | 42.59 | 41.54 | 42.28 | 43,164,140 | -0.12(-0.29%) |
May 27, 2022 | 41.49 | 42.40 | 41.48 | 42.40 | 32,102,456 | +1.02(+2.46%) |
May 26, 2022 | 40.13 | 41.57 | 40.05 | 41.38 | 30,234,760 | +1.22(+3.03%) |
May 25, 2022 | 39.44 | 40.46 | 39.39 | 40.16 | 27,614,036 | +0.50(+1.27%) |
May 24, 2022 | 39.69 | 39.87 | 39.12 | 39.66 | 31,400,196 | -0.31(-0.79%) |
May 23, 2022 | 39.68 | 40.21 | 39.33 | 39.97 | 28,573,754 | +0.33(+0.84%) |
May 20, 2022 | 40.20 | 40.25 | 38.36 | 39.64 | 46,973,056 | -0.34(-0.86%) |
May 19, 2022 | 40.28 | 40.64 | 39.71 | 39.98 | 30,655,836 | -0.32(-0.80%) |
May 18, 2022 | 41.86 | 41.86 | 40.18 | 40.31 | 36,960,872 | -1.95(-4.62%) |
May 17, 2022 | 41.71 | 42.28 | 41.54 | 42.26 | 30,110,488 | +1.26(+3.06%) |
May 16, 2022 | 41.32 | 41.51 | 40.72 | 41.00 | 26,333,880 | -0.49(-1.19%) |
May 13, 2022 | 41.32 | 41.72 | 40.90 | 41.50 | 33,658,572 | +0.72(+1.77%) |
May 12, 2022 | 40.67 | 40.83 | 39.98 | 40.77 | 44,459,336 | +0.01(+0.02%) |
May 11, 2022 | 41.90 | 42.15 | 40.72 | 40.76 | 42,381,832 | -1.12(-2.68%) |
May 10, 2022 | 42.21 | 42.58 | 41.40 | 41.89 | 45,022,104 | +0.89(+2.18%) |
May 09, 2022 | 41.70 | 42.07 | 40.80 | 40.99 | 47,294,224 | -1.17(-2.78%) |
May 06, 2022 | 42.34 | 42.97 | 41.72 | 42.16 | 42,991,160 | -0.29(-0.67%) |
May 05, 2022 | 43.40 | 43.69 | 42.00 | 42.45 | 55,679,336 | -1.50(-3.41%) |
May 04, 2022 | 42.55 | 44.04 | 41.94 | 43.95 | 47,253,780 | +1.40(+3.28%) |
May 03, 2022 | 42.29 | 42.96 | 41.77 | 42.55 | 42,521,204 | +0.09(+0.22%) |
May 02, 2022 | 41.28 | 42.48 | 41.09 | 42.45 | 48,120,496 | +1.29(+3.14%) |
Apr 29, 2022 | 42.48 | 42.83 | 41.08 | 41.16 | 75,028,088 | -3.07(-6.94%) |
Apr 28, 2022 | 43.23 | 44.64 | 43.00 | 44.23 | 43,486,640 | +1.53(+3.58%) |
Apr 27, 2022 | 42.95 | 43.49 | 42.50 | 42.70 | 29,965,502 | -0.28(-0.66%) |
Apr 26, 2022 | 44.09 | 44.23 | 42.97 | 42.98 | 37,433,764 | -1.46(-3.29%) |
Apr 25, 2022 | 43.64 | 44.51 | 43.61 | 44.45 | 38,119,796 | +0.50(+1.14%) |
Apr 22, 2022 | 44.81 | 44.99 | 43.91 | 43.95 | 29,954,966 | -0.91(-2.02%) |
Apr 21, 2022 | 45.91 | 46.18 | 44.76 | 44.85 | 28,917,580 | -0.58(-1.27%) |
Apr 20, 2022 | 45.67 | 46.03 | 45.30 | 45.43 | 24,128,606 | +0.17(+0.38%) |
Apr 19, 2022 | 44.00 | 45.33 | 43.76 | 45.26 | 33,369,242 | +1.22(+2.77%) |
Apr 18, 2022 | 42.99 | 44.28 | 42.98 | 44.04 | 27,075,660 | +0.92(+2.12%) |
Apr 14, 2022 | 44.14 | 44.15 | 43.08 | 43.13 | 38,316,984 | -1.27(-2.85%) |
Apr 13, 2022 | 44.15 | 44.63 | 43.96 | 44.39 | 23,472,680 | +0.48(+1.10%) |
Apr 12, 2022 | 44.68 | 45.24 | 43.82 | 43.91 | 31,615,614 | -0.07(-0.15%) |
Apr 11, 2022 | 44.29 | 44.66 | 43.94 | 43.98 | 32,179,074 | -0.42(-0.96%) |
Apr 08, 2022 | 44.65 | 44.93 | 44.23 | 44.40 | 23,476,382 | -0.51(-1.14%) |
Apr 07, 2022 | 44.78 | 45.24 | 44.16 | 44.91 | 25,537,060 | +0.02(+0.04%) |
Apr 06, 2022 | 44.80 | 45.49 | 44.61 | 44.89 | 33,370,616 | -0.56(-1.23%) |
Apr 05, 2022 | 46.11 | 46.25 | 45.34 | 45.45 | 27,313,796 | -1.01(-2.17%) |
Apr 04, 2022 | 45.49 | 46.49 | 45.25 | 46.46 | 25,211,692 | +1.03(+2.27%) |
Apr 01, 2022 | 47.05 | 47.12 | 44.69 | 45.43 | 49,348,268 | -1.37(-2.93%) |
Mar 31, 2022 | 48.35 | 48.40 | 46.75 | 46.80 | 46,332,660 | -1.77(-3.64%) |
Mar 30, 2022 | 49.34 | 49.58 | 48.37 | 48.56 | 26,070,182 | -0.77(-1.57%) |
Mar 29, 2022 | 49.10 | 49.38 | 48.42 | 49.34 | 28,910,750 | +0.70(+1.44%) |
Mar 28, 2022 | 48.50 | 48.70 | 47.74 | 48.64 | 24,274,180 | -0.32(-0.66%) |
Mar 25, 2022 | 47.87 | 49.08 | 47.64 | 48.96 | 35,211,612 | +0.22(+0.45%) |
Mar 24, 2022 | 45.95 | 48.77 | 45.88 | 48.74 | 54,687,036 | +3.16(+6.94%) |
Mar 23, 2022 | 45.76 | 46.82 | 45.38 | 45.58 | 39,314,784 | -0.11(-0.25%) |
Mar 22, 2022 | 44.85 | 45.77 | 44.76 | 45.69 | 29,703,130 | +0.94(+2.11%) |
Mar 21, 2022 | 44.82 | 45.22 | 44.44 | 44.75 | 34,850,532 | -0.06(-0.13%) |
Mar 18, 2022 | 44.21 | 44.95 | 43.77 | 44.81 | 48,965,508 | +0.29(+0.66%) |
Mar 17, 2022 | 43.74 | 44.65 | 43.18 | 44.51 | 30,233,326 | +0.48(+1.09%) |
Mar 16, 2022 | 42.78 | 44.03 | 42.75 | 44.03 | 41,222,656 | +1.72(+4.06%) |
Mar 15, 2022 | 42.02 | 42.40 | 41.61 | 42.31 | 36,475,580 | +0.39(+0.92%) |
Mar 14, 2022 | 43.34 | 43.42 | 41.83 | 41.93 | 38,105,620 | -1.35(-3.12%) |
Mar 11, 2022 | 44.52 | 44.64 | 43.22 | 43.28 | 28,680,244 | -0.78(-1.78%) |
Mar 10, 2022 | 44.66 | 44.67 | 43.58 | 44.06 | 38,590,936 | -0.92(-2.04%) |
Mar 09, 2022 | 45.71 | 45.76 | 44.27 | 44.98 | 38,170,884 | +0.12(+0.27%) |
Mar 08, 2022 | 45.03 | 46.01 | 44.28 | 44.85 | 47,442,848 | -0.17(-0.38%) |
Mar 07, 2022 | 45.33 | 45.84 | 44.95 | 45.02 | 46,366,556 | -0.37(-0.81%) |
Mar 04, 2022 | 44.73 | 45.58 | 44.73 | 45.39 | 40,586,516 | +0.13(+0.29%) |
Mar 03, 2022 | 45.50 | 45.84 | 44.97 | 45.26 | 38,477,720 | -0.89(-1.92%) |
Mar 02, 2022 | 44.87 | 46.26 | 44.83 | 46.15 | 49,677,392 | +1.94(+4.38%) |