Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.94 | 42.42 | 41.37 | 42.11 | 43,339,460 | -0.12(-0.29%) |
May 27, 2022 | 41.32 | 42.23 | 41.31 | 42.23 | 32,232,848 | +1.01(+2.46%) |
May 26, 2022 | 39.97 | 41.40 | 39.89 | 41.21 | 30,357,566 | +1.21(+3.03%) |
May 25, 2022 | 39.28 | 40.30 | 39.23 | 40.00 | 27,726,198 | +0.50(+1.27%) |
May 24, 2022 | 39.53 | 39.71 | 38.96 | 39.50 | 31,527,734 | -0.31(-0.79%) |
May 23, 2022 | 39.52 | 40.05 | 39.17 | 39.81 | 28,689,814 | +0.33(+0.84%) |
May 20, 2022 | 40.04 | 40.09 | 38.21 | 39.48 | 47,163,848 | -0.34(-0.86%) |
May 19, 2022 | 40.11 | 40.48 | 39.55 | 39.82 | 30,780,352 | -0.32(-0.80%) |
May 18, 2022 | 41.69 | 41.69 | 40.02 | 40.14 | 37,110,996 | -1.94(-4.62%) |
May 17, 2022 | 41.54 | 42.11 | 41.38 | 42.09 | 30,232,788 | +1.25(+3.06%) |
May 16, 2022 | 41.16 | 41.34 | 40.56 | 40.84 | 26,440,840 | -0.49(-1.19%) |
May 13, 2022 | 41.16 | 41.56 | 40.73 | 41.33 | 33,795,284 | +0.72(+1.77%) |
May 12, 2022 | 40.50 | 40.67 | 39.82 | 40.61 | 44,639,920 | +0.01(+0.02%) |
May 11, 2022 | 41.73 | 41.98 | 40.55 | 40.60 | 42,553,976 | -1.12(-2.68%) |
May 10, 2022 | 42.04 | 42.40 | 41.23 | 41.72 | 45,204,976 | +0.89(+2.18%) |
May 09, 2022 | 41.53 | 41.90 | 40.64 | 40.83 | 47,486,324 | -1.17(-2.78%) |
May 06, 2022 | 42.17 | 42.80 | 41.56 | 41.99 | 43,165,780 | -0.28(-0.67%) |
May 05, 2022 | 43.22 | 43.52 | 41.83 | 42.28 | 55,905,492 | -1.49(-3.41%) |
May 04, 2022 | 42.38 | 43.86 | 41.77 | 43.77 | 47,445,712 | +1.39(+3.28%) |
May 03, 2022 | 42.12 | 42.78 | 41.60 | 42.38 | 42,693,916 | +0.09(+0.22%) |
May 02, 2022 | 41.12 | 42.31 | 40.92 | 42.28 | 48,315,948 | +1.29(+3.14%) |
Apr 29, 2022 | 42.31 | 42.66 | 40.91 | 40.99 | 75,332,832 | -3.06(-6.94%) |
Apr 28, 2022 | 43.05 | 44.46 | 42.83 | 44.05 | 43,663,268 | +1.52(+3.58%) |
Apr 27, 2022 | 42.77 | 43.32 | 42.33 | 42.53 | 30,087,214 | -0.28(-0.66%) |
Apr 26, 2022 | 43.91 | 44.05 | 42.80 | 42.81 | 37,585,808 | -1.46(-3.29%) |
Apr 25, 2022 | 43.46 | 44.33 | 43.43 | 44.27 | 38,274,628 | +0.50(+1.14%) |
Apr 22, 2022 | 44.62 | 44.81 | 43.73 | 43.77 | 30,076,636 | -0.90(-2.02%) |
Apr 21, 2022 | 45.73 | 45.99 | 44.58 | 44.67 | 29,035,034 | -0.57(-1.27%) |
Apr 20, 2022 | 45.48 | 45.85 | 45.12 | 45.25 | 24,226,610 | +0.17(+0.38%) |
Apr 19, 2022 | 43.83 | 45.14 | 43.58 | 45.08 | 33,504,778 | +1.21(+2.77%) |
Apr 18, 2022 | 42.82 | 44.10 | 42.81 | 43.86 | 27,185,632 | +0.91(+2.12%) |
Apr 14, 2022 | 43.96 | 43.97 | 42.90 | 42.95 | 38,472,616 | -1.26(-2.85%) |
Apr 13, 2022 | 43.97 | 44.45 | 43.78 | 44.21 | 23,568,020 | +0.48(+1.10%) |
Apr 12, 2022 | 44.50 | 45.06 | 43.65 | 43.73 | 31,744,028 | -0.07(-0.15%) |
Apr 11, 2022 | 44.11 | 44.48 | 43.76 | 43.80 | 32,309,778 | -0.42(-0.96%) |
Apr 08, 2022 | 44.46 | 44.75 | 44.06 | 44.22 | 23,571,736 | -0.51(-1.14%) |
Apr 07, 2022 | 44.60 | 45.06 | 43.99 | 44.73 | 25,640,784 | +0.02(+0.04%) |
Apr 06, 2022 | 44.62 | 45.30 | 44.43 | 44.71 | 33,506,158 | -0.55(-1.23%) |
Apr 05, 2022 | 45.92 | 46.06 | 45.16 | 45.26 | 27,424,738 | -1.01(-2.17%) |
Apr 04, 2022 | 45.30 | 46.30 | 45.06 | 46.27 | 25,314,096 | +1.03(+2.27%) |
Apr 01, 2022 | 46.86 | 46.93 | 44.51 | 45.25 | 49,548,704 | -1.36(-2.93%) |
Mar 31, 2022 | 48.15 | 48.21 | 46.56 | 46.61 | 46,520,852 | -1.76(-3.64%) |
Mar 30, 2022 | 49.14 | 49.38 | 48.17 | 48.37 | 26,176,072 | -0.77(-1.57%) |
Mar 29, 2022 | 48.90 | 49.18 | 48.22 | 49.14 | 29,028,178 | +0.70(+1.44%) |
Mar 28, 2022 | 48.30 | 48.50 | 47.55 | 48.44 | 24,372,774 | -0.32(-0.66%) |
Mar 25, 2022 | 47.67 | 48.88 | 47.45 | 48.76 | 35,354,632 | +0.22(+0.45%) |
Mar 24, 2022 | 45.76 | 48.57 | 45.70 | 48.55 | 54,909,160 | +3.15(+6.94%) |
Mar 23, 2022 | 45.57 | 46.63 | 45.20 | 45.40 | 39,474,468 | -0.11(-0.25%) |
Mar 22, 2022 | 44.67 | 45.58 | 44.58 | 45.51 | 29,823,776 | +0.94(+2.11%) |
Mar 21, 2022 | 44.63 | 45.04 | 44.26 | 44.57 | 34,992,084 | -0.06(-0.13%) |
Mar 18, 2022 | 44.03 | 44.77 | 43.59 | 44.62 | 49,164,392 | +0.29(+0.66%) |
Mar 17, 2022 | 43.56 | 44.47 | 43.01 | 44.33 | 30,356,124 | +0.48(+1.09%) |
Mar 16, 2022 | 42.60 | 43.85 | 42.57 | 43.85 | 41,390,092 | +1.71(+4.06%) |
Mar 15, 2022 | 41.85 | 42.23 | 41.45 | 42.14 | 36,623,736 | +0.39(+0.92%) |
Mar 14, 2022 | 43.17 | 43.24 | 41.66 | 41.76 | 38,260,392 | -1.34(-3.12%) |
Mar 11, 2022 | 44.34 | 44.46 | 43.04 | 43.10 | 28,796,736 | -0.78(-1.78%) |
Mar 10, 2022 | 44.47 | 44.49 | 43.41 | 43.88 | 38,747,684 | -0.91(-2.04%) |
Mar 09, 2022 | 45.53 | 45.57 | 44.09 | 44.79 | 38,325,924 | +0.12(+0.27%) |
Mar 08, 2022 | 44.85 | 45.82 | 44.10 | 44.67 | 47,635,548 | -0.17(-0.38%) |
Mar 07, 2022 | 45.15 | 45.65 | 44.77 | 44.84 | 46,554,884 | -0.37(-0.81%) |
Mar 04, 2022 | 44.55 | 45.39 | 44.55 | 45.21 | 40,751,368 | +0.13(+0.29%) |
Mar 03, 2022 | 45.31 | 45.66 | 44.79 | 45.08 | 38,634,008 | -0.88(-1.92%) |
Mar 02, 2022 | 44.69 | 46.07 | 44.65 | 45.96 | 49,879,168 | +1.93(+4.38%) |