Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,814,614 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.45 | 44.25 | 46.25 | 14,541,841 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,012,830 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,098 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.12 | 11,735,142 | +0.09(+0.21%) |
May 23, 2022 | 40.21 | 42.20 | 39.77 | 42.03 | 13,850,866 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.79 | 39.45 | 10,205,134 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.74 | 38.38 | 39.19 | 12,635,776 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,144,800 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.69 | 41.20 | 10,355,891 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,426 | +1.34(+3.44%) |
May 13, 2022 | 38.08 | 39.17 | 37.96 | 39.08 | 10,214,164 | +1.64(+4.38%) |
May 12, 2022 | 36.44 | 37.48 | 35.57 | 37.44 | 14,002,948 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.31 | 36.70 | 36.81 | 12,057,823 | +0.46(+1.27%) |
May 10, 2022 | 36.91 | 37.55 | 35.46 | 36.35 | 11,532,177 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.46 | 36.48 | 36.49 | 15,468,959 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,317 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.74 | 40.37 | 16,971,462 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,265 | +2.35(+6.10%) |
May 03, 2022 | 37.41 | 38.84 | 37.33 | 38.52 | 9,258,293 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,235 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,090,894 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,992,460 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.82 | 37.69 | 38.33 | 11,069,496 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,785,758 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,989,844 | -2.84(-7.11%) |
Apr 22, 2022 | 38.35 | 41.72 | 38.08 | 39.96 | 21,625,090 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,944,624 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.09 | 40.08 | 40.95 | 12,448,036 | -0.72(-1.73%) |
Apr 19, 2022 | 41.38 | 42.70 | 41.25 | 41.66 | 10,458,713 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.40 | 41.90 | 11,599,118 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,168,545 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,013 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.17 | 39.62 | 39.84 | 8,454,039 | +0.19(+0.48%) |
Apr 11, 2022 | 40.91 | 40.91 | 39.59 | 39.65 | 8,338,321 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,488 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,283 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,111 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.82 | 10,917,725 | -1.05(-2.62%) |
Apr 04, 2022 | 40.22 | 40.55 | 39.08 | 39.86 | 11,085,635 | -0.13(-0.34%) |
Apr 01, 2022 | 39.53 | 40.74 | 39.51 | 40.00 | 12,728,011 | +0.36(+0.92%) |
Mar 31, 2022 | 40.00 | 40.69 | 39.56 | 39.63 | 12,111,031 | -0.86(-2.13%) |
Mar 30, 2022 | 41.09 | 41.68 | 40.24 | 40.49 | 10,633,494 | -0.40(-0.99%) |
Mar 29, 2022 | 38.84 | 41.06 | 38.56 | 40.90 | 13,764,723 | +0.86(+2.16%) |
Mar 28, 2022 | 40.87 | 40.91 | 39.76 | 40.03 | 14,575,475 | -1.87(-4.46%) |
Mar 25, 2022 | 40.74 | 41.92 | 40.55 | 41.90 | 12,775,015 | +1.00(+2.44%) |
Mar 24, 2022 | 40.76 | 41.94 | 40.59 | 40.91 | 16,960,160 | +0.22(+0.54%) |
Mar 23, 2022 | 40.41 | 41.13 | 40.28 | 40.69 | 20,812,374 | +1.16(+2.94%) |
Mar 22, 2022 | 39.53 | 40.30 | 39.21 | 39.53 | 16,135,109 | +0.01(+0.02%) |
Mar 21, 2022 | 39.02 | 39.80 | 38.87 | 39.52 | 20,097,902 | +1.40(+3.67%) |
Mar 18, 2022 | 37.85 | 38.65 | 37.55 | 38.11 | 29,465,412 | +0.21(+0.56%) |
Mar 17, 2022 | 37.17 | 38.22 | 36.75 | 37.90 | 39,592,084 | +1.56(+4.30%) |
Mar 16, 2022 | 37.77 | 38.26 | 36.07 | 36.34 | 28,659,440 | -1.32(-3.52%) |
Mar 15, 2022 | 38.20 | 38.90 | 37.12 | 37.66 | 17,963,608 | -2.20(-5.51%) |
Mar 14, 2022 | 40.35 | 40.36 | 39.18 | 39.86 | 14,998,773 | -1.30(-3.15%) |
Mar 11, 2022 | 40.95 | 41.92 | 40.71 | 41.16 | 13,812,731 | -0.48(-1.15%) |
Mar 10, 2022 | 41.35 | 41.94 | 40.38 | 41.64 | 16,150,043 | +0.81(+1.97%) |
Mar 09, 2022 | 41.63 | 42.48 | 39.81 | 40.83 | 31,628,550 | -2.42(-5.59%) |
Mar 08, 2022 | 41.30 | 44.39 | 41.30 | 43.25 | 42,794,288 | +2.86(+7.08%) |
Mar 07, 2022 | 37.88 | 41.64 | 37.78 | 40.39 | 31,032,450 | +3.03(+8.11%) |
Mar 04, 2022 | 36.60 | 37.48 | 36.17 | 37.36 | 23,894,872 | +0.40(+1.09%) |
Mar 03, 2022 | 37.06 | 37.73 | 35.99 | 36.95 | 23,805,232 | -0.69(-1.83%) |
Mar 02, 2022 | 37.00 | 37.87 | 36.64 | 37.64 | 16,884,016 | +1.51(+4.17%) |