Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.05 | 47.05 | 44.89 | 45.86 | 12,331,967 | -0.82(-1.76%) |
May 27, 2022 | 44.29 | 46.70 | 44.24 | 46.68 | 11,367,889 | +3.21(+7.38%) |
May 26, 2022 | 41.40 | 43.99 | 41.34 | 43.47 | 11,903,354 | +2.41(+5.87%) |
May 25, 2022 | 39.46 | 41.65 | 39.36 | 41.06 | 13,379,075 | +1.08(+2.69%) |
May 24, 2022 | 39.54 | 40.35 | 37.81 | 39.98 | 13,029,048 | -0.94(-2.29%) |
May 23, 2022 | 39.69 | 41.14 | 38.95 | 40.92 | 14,397,682 | +2.19(+5.66%) |
May 20, 2022 | 39.81 | 39.97 | 36.01 | 38.73 | 17,114,960 | +0.07(+0.18%) |
May 19, 2022 | 38.41 | 40.08 | 37.98 | 38.66 | 12,288,695 | -0.81(-2.05%) |
May 18, 2022 | 43.26 | 43.35 | 39.01 | 39.47 | 12,299,470 | -5.34(-11.92%) |
May 17, 2022 | 44.33 | 44.93 | 43.03 | 44.81 | 11,618,035 | +2.53(+5.98%) |
May 16, 2022 | 42.21 | 43.49 | 41.44 | 42.28 | 10,128,080 | -0.49(-1.15%) |
May 13, 2022 | 41.26 | 43.22 | 40.91 | 42.78 | 15,222,739 | +2.85(+7.15%) |
May 12, 2022 | 39.01 | 40.96 | 37.72 | 39.92 | 20,682,794 | -0.14(-0.34%) |
May 11, 2022 | 41.71 | 43.63 | 39.81 | 40.06 | 19,713,908 | -1.99(-4.74%) |
May 10, 2022 | 43.79 | 44.27 | 40.73 | 42.06 | 15,281,091 | +0.23(+0.54%) |
May 09, 2022 | 44.12 | 44.55 | 41.27 | 41.83 | 17,777,594 | -4.44(-9.60%) |
May 06, 2022 | 46.17 | 47.43 | 44.32 | 46.27 | 15,465,405 | -0.86(-1.82%) |
May 05, 2022 | 51.05 | 51.08 | 45.51 | 47.13 | 18,604,892 | -5.57(-10.57%) |
May 04, 2022 | 48.55 | 52.91 | 47.37 | 52.70 | 16,255,483 | +4.38(+9.07%) |
May 03, 2022 | 47.82 | 49.17 | 47.26 | 48.31 | 12,289,243 | +0.64(+1.35%) |
May 02, 2022 | 46.81 | 48.14 | 44.44 | 47.67 | 14,944,821 | +0.82(+1.75%) |
Apr 29, 2022 | 51.07 | 51.93 | 46.53 | 46.85 | 15,007,546 | -5.77(-10.96%) |
Apr 28, 2022 | 50.71 | 53.28 | 49.05 | 52.62 | 13,152,777 | +3.70(+7.57%) |
Apr 27, 2022 | 48.96 | 50.93 | 48.16 | 48.92 | 16,537,460 | +0.36(+0.73%) |
Apr 26, 2022 | 52.13 | 52.23 | 48.52 | 48.56 | 13,816,863 | -4.59(-8.64%) |
Apr 25, 2022 | 51.37 | 53.21 | 49.60 | 53.15 | 16,712,777 | +0.84(+1.60%) |
Apr 22, 2022 | 56.50 | 56.61 | 52.04 | 52.31 | 11,813,913 | -4.64(-8.15%) |
Apr 21, 2022 | 61.17 | 61.82 | 56.58 | 56.95 | 10,299,800 | -2.66(-4.46%) |
Apr 20, 2022 | 60.53 | 60.79 | 59.14 | 59.61 | 9,009,693 | -0.14(-0.23%) |
Apr 19, 2022 | 56.96 | 60.07 | 56.90 | 59.75 | 7,935,307 | +2.73(+4.80%) |
Apr 18, 2022 | 56.53 | 57.70 | 56.10 | 57.01 | 7,357,086 | +0.02(+0.03%) |
Apr 14, 2022 | 59.28 | 59.74 | 56.91 | 56.99 | 8,614,948 | -2.17(-3.67%) |
Apr 13, 2022 | 57.09 | 59.46 | 57.03 | 59.16 | 8,574,384 | +1.95(+3.42%) |
Apr 12, 2022 | 59.09 | 60.15 | 56.58 | 57.21 | 12,027,868 | -0.67(-1.16%) |
Apr 11, 2022 | 59.58 | 59.93 | 57.65 | 57.88 | 7,562,600 | -3.19(-5.22%) |
Apr 08, 2022 | 61.17 | 62.25 | 60.33 | 61.07 | 8,906,520 | -0.43(-0.71%) |
Apr 07, 2022 | 60.21 | 62.29 | 59.36 | 61.50 | 10,576,660 | +0.89(+1.47%) |
Apr 06, 2022 | 60.76 | 61.59 | 59.31 | 60.62 | 13,349,428 | -1.91(-3.05%) |
Apr 05, 2022 | 64.30 | 65.36 | 61.95 | 62.52 | 8,382,606 | -2.41(-3.71%) |
Apr 04, 2022 | 63.37 | 64.95 | 63.02 | 64.93 | 7,108,704 | +1.67(+2.64%) |
Apr 01, 2022 | 63.49 | 63.54 | 61.74 | 63.26 | 8,936,532 | +0.44(+0.71%) |
Mar 31, 2022 | 65.52 | 65.84 | 62.74 | 62.82 | 9,475,133 | -3.05(-4.63%) |
Mar 30, 2022 | 66.57 | 66.91 | 64.85 | 65.87 | 7,765,449 | -1.23(-1.84%) |
Mar 29, 2022 | 66.40 | 67.29 | 65.23 | 67.10 | 8,340,777 | +2.45(+3.79%) |
Mar 28, 2022 | 63.04 | 64.67 | 62.22 | 64.65 | 7,671,652 | +1.34(+2.12%) |
Mar 25, 2022 | 62.71 | 63.46 | 61.57 | 63.31 | 6,200,713 | +0.94(+1.50%) |
Mar 24, 2022 | 60.56 | 62.40 | 60.12 | 62.37 | 6,365,993 | +2.65(+4.43%) |
Mar 23, 2022 | 61.02 | 61.66 | 59.71 | 59.73 | 6,711,156 | -2.36(-3.81%) |
Mar 22, 2022 | 60.64 | 62.52 | 60.64 | 62.09 | 6,319,016 | +2.05(+3.42%) |
Mar 21, 2022 | 60.01 | 60.87 | 58.53 | 60.04 | 7,634,481 | +0.00(+0.00%) |
Mar 18, 2022 | 57.52 | 60.21 | 57.21 | 60.04 | 8,270,493 | +1.91(+3.29%) |
Mar 17, 2022 | 55.24 | 58.18 | 55.13 | 58.12 | 8,059,889 | +2.10(+3.75%) |
Mar 16, 2022 | 53.90 | 56.09 | 52.05 | 56.02 | 11,305,257 | +3.43(+6.53%) |
Mar 15, 2022 | 50.30 | 52.82 | 49.81 | 52.59 | 8,418,624 | +3.26(+6.60%) |
Mar 14, 2022 | 50.74 | 52.04 | 48.88 | 49.33 | 8,163,168 | -1.12(-2.23%) |
Mar 11, 2022 | 53.41 | 53.64 | 50.24 | 50.46 | 9,512,927 | -1.96(-3.75%) |
Mar 10, 2022 | 51.31 | 52.80 | 50.56 | 52.42 | 8,405,816 | -0.76(-1.43%) |
Mar 09, 2022 | 52.40 | 53.90 | 51.54 | 53.18 | 11,637,997 | +4.00(+8.12%) |
Mar 08, 2022 | 50.44 | 53.15 | 48.79 | 49.19 | 18,431,202 | -1.19(-2.37%) |
Mar 07, 2022 | 55.02 | 55.11 | 50.34 | 50.38 | 14,332,087 | -4.91(-8.89%) |
Mar 04, 2022 | 55.11 | 55.72 | 53.57 | 55.29 | 11,352,218 | -1.37(-2.42%) |
Mar 03, 2022 | 58.50 | 58.77 | 55.91 | 56.66 | 11,333,197 | -0.84(-1.46%) |
Mar 02, 2022 | 55.43 | 58.14 | 55.11 | 57.50 | 12,795,707 | +2.96(+5.43%) |