Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.07 | 40.35 | 39.42 | 39.60 | 11,565,598 | -0.57(-1.42%) |
May 27, 2022 | 39.57 | 40.77 | 39.48 | 40.17 | 16,789,896 | +0.65(+1.64%) |
May 26, 2022 | 38.52 | 39.59 | 38.23 | 39.52 | 22,953,406 | +2.36(+6.35%) |
May 25, 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 23,186,804 | +1.40(+3.91%) |
May 24, 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 22,655,870 | -2.10(-5.55%) |
May 23, 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 13,526,657 | -0.43(-1.12%) |
May 20, 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 23,616,006 | +1.00(+2.68%) |
May 19, 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 31,954,160 | +0.44(+1.19%) |
May 18, 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 24,041,180 | -1.47(-3.84%) |
May 17, 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 44,982,104 | +0.93(+2.49%) |
May 16, 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 52,274,248 | -3.33(-8.18%) |
May 13, 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 101,989,504 | -4.36(-9.67%) |
May 12, 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 37,701,712 | -1.01(-2.19%) |
May 11, 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 24,798,916 | -1.17(-2.48%) |
May 10, 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 23,803,056 | -0.70(-1.46%) |
May 09, 2022 | 49.30 | 49.44 | 47.62 | 47.96 | 37,672,472 | -1.84(-3.69%) |
May 06, 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 23,483,470 | -0.56(-1.11%) |
May 05, 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 60,481,904 | +1.30(+2.65%) |
May 04, 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 28,416,622 | +0.19(+0.39%) |
May 03, 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 25,199,900 | -0.27(-0.55%) |
May 02, 2022 | 48.70 | 49.76 | 48.57 | 49.14 | 32,595,484 | +0.12(+0.24%) |
Apr 29, 2022 | 49.45 | 50.24 | 48.74 | 49.02 | 38,266,948 | -0.09(-0.18%) |
Apr 28, 2022 | 49.01 | 49.91 | 47.96 | 49.11 | 43,839,788 | +0.47(+0.97%) |
Apr 27, 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 59,107,256 | -1.04(-2.09%) |
Apr 26, 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 115,296,264 | -2.02(-3.91%) |
Apr 25, 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 176,889,024 | +2.77(+5.66%) |
Apr 22, 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 76,991,584 | +1.85(+3.93%) |
Apr 21, 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 70,302,704 | +0.36(+0.77%) |
Apr 20, 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 63,209,108 | +0.56(+1.21%) |
Apr 19, 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 125,605,512 | -2.29(-4.73%) |
Apr 18, 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 152,903,328 | +3.37(+7.48%) |
Apr 14, 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 258,939,120 | -0.77(-1.68%) |
Apr 13, 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 44,362,080 | +1.37(+3.08%) |
Apr 12, 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 60,755,232 | -2.53(-5.38%) |
Apr 11, 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 117,742,904 | +0.78(+1.69%) |
Apr 08, 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 83,331,152 | -1.80(-3.75%) |
Apr 07, 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 120,792,152 | -2.74(-5.40%) |
Apr 06, 2022 | 50.03 | 52.86 | 49.30 | 50.77 | 158,930,992 | -0.21(-0.41%) |
Apr 05, 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 217,321,488 | +1.01(+2.02%) |
Apr 04, 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 268,863,552 | +10.66(+27.12%) |
Apr 01, 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 12,131,812 | +0.62(+1.60%) |
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 13,206,509 | -0.31(-0.79%) |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 15,798,313 | -1.69(-4.15%) |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 17,853,624 | +1.57(+4.01%) |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 14,214,872 | +0.52(+1.35%) |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 20,787,562 | -0.22(-0.57%) |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 18,276,596 | +0.82(+2.16%) |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 12,988,576 | -0.43(-1.12%) |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 17,167,296 | +0.99(+2.64%) |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 20,295,496 | -0.33(-0.87%) |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 35,946,356 | +0.47(+1.26%) |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 30,847,308 | +1.93(+5.46%) |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 25,213,236 | +1.40(+4.12%) |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 14,676,794 | +0.94(+2.85%) |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 17,549,492 | +0.03(+0.09%) |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 15,752,953 | -1.12(-3.28%) |
Mar 10, 2022 | 33.63 | 34.12 | 12,580,217 | -0.25(-0.73%) | ||
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 16,879,776 | +1.69(+5.17%) |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 17,403,712 | +0.26(+0.80%) |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 19,355,484 | -0.97(-2.91%) |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 17,702,860 | -0.10(-0.30%) |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 18,764,332 | -1.13(-3.26%) |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 18,248,652 | -0.94(-2.64%) |