Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.88 | 53.17 | 50.89 | 50.89 | 16,290,850 | -1.67(-3.18%) |
May 30, 2022 | 51.90 | 52.93 | 51.90 | 52.56 | 5,210,335 | +0.90(+1.74%) |
May 27, 2022 | 50.45 | 51.86 | 50.38 | 51.66 | 20,408,782 | +1.10(+2.18%) |
May 26, 2022 | 50.60 | 51.07 | 50.23 | 50.56 | 17,922,760 | +0.09(+0.18%) |
May 25, 2022 | 49.95 | 50.70 | 49.89 | 50.47 | 8,242,269 | +0.86(+1.73%) |
May 24, 2022 | 49.70 | 50.07 | 49.20 | 49.61 | 11,128,897 | +0.74(+1.51%) |
May 20, 2022 | 48.87 | 0 | +0.30(+0.62%) | |||
May 19, 2022 | 47.01 | 49.18 | 47.01 | 48.57 | 8,111,094 | -0.03(-0.06%) |
May 18, 2022 | 49.28 | 49.47 | 48.22 | 48.60 | 9,930,607 | -0.52(-1.06%) |
May 17, 2022 | 48.55 | 49.83 | 48.30 | 49.12 | 8,357,372 | +0.94(+1.95%) |
May 16, 2022 | 47.00 | 48.43 | 46.96 | 48.18 | 12,535,703 | +1.26(+2.69%) |
May 13, 2022 | 46.58 | 47.73 | 46.58 | 46.92 | 8,271,343 | +0.94(+2.04%) |
May 12, 2022 | 46.06 | 46.42 | 44.31 | 45.98 | 6,489,280 | -0.27(-0.58%) |
May 11, 2022 | 45.23 | 47.46 | 45.23 | 46.25 | 10,100,771 | +1.54(+3.44%) |
May 10, 2022 | 46.00 | 46.26 | 43.13 | 44.71 | 12,774,541 | -0.57(-1.26%) |
May 09, 2022 | 46.71 | 46.83 | 44.93 | 45.28 | 10,254,215 | -2.42(-5.07%) |
May 06, 2022 | 47.65 | 48.29 | 46.94 | 47.70 | 6,234,384 | +0.32(+0.68%) |
May 05, 2022 | 48.00 | 48.42 | 46.55 | 47.38 | 5,663,632 | -0.21(-0.44%) |
May 04, 2022 | 48.40 | 48.49 | 46.85 | 47.59 | 9,832,015 | +0.06(+0.13%) |
May 03, 2022 | 46.20 | 47.73 | 46.20 | 47.53 | 10,283,673 | +1.11(+2.39%) |
May 02, 2022 | 45.74 | 46.71 | 45.37 | 46.42 | 13,717,567 | +0.24(+0.52%) |
Apr 29, 2022 | 47.00 | 47.89 | 46.08 | 46.18 | 10,298,683 | -1.04(-2.20%) |
Apr 28, 2022 | 44.05 | 47.29 | 43.84 | 47.22 | 25,052,052 | +5.07(+12.03%) |
Apr 27, 2022 | 40.79 | 42.33 | 40.26 | 42.15 | 6,992,982 | +1.59(+3.92%) |
Apr 26, 2022 | 40.25 | 41.24 | 39.85 | 40.56 | 6,824,699 | +0.78(+1.96%) |
Apr 25, 2022 | 39.78 | 40.05 | 38.74 | 39.78 | 12,876,269 | -1.32(-3.21%) |
Apr 22, 2022 | 41.75 | 42.23 | 40.90 | 41.10 | 5,658,609 | -0.79(-1.89%) |
Apr 21, 2022 | 43.35 | 43.83 | 41.68 | 41.89 | 6,074,615 | -1.28(-2.97%) |
Apr 20, 2022 | 42.99 | 43.43 | 42.65 | 43.17 | 6,583,181 | +0.20(+0.47%) |
Apr 19, 2022 | 42.87 | 43.69 | 42.69 | 42.97 | 5,445,435 | -0.24(-0.56%) |
Apr 18, 2022 | 42.90 | 43.68 | 42.61 | 43.21 | 6,186,347 | +0.64(+1.50%) |
Apr 14, 2022 | 42.57 | 0 | +0.51(+1.21%) | |||
Apr 13, 2022 | 41.90 | 42.20 | 41.47 | 42.06 | 4,547,817 | +0.70(+1.69%) |
Apr 12, 2022 | 41.17 | 41.96 | 41.16 | 41.36 | 6,570,553 | +0.86(+2.12%) |
Apr 11, 2022 | 40.68 | 41.14 | 40.03 | 40.50 | 12,291,849 | -0.77(-1.87%) |
Apr 08, 2022 | 41.04 | 41.82 | 41.02 | 41.27 | 6,171,004 | +0.15(+0.36%) |
Apr 07, 2022 | 40.63 | 41.13 | 39.93 | 41.12 | 5,283,805 | +0.52(+1.28%) |
Apr 06, 2022 | 41.56 | 41.94 | 40.42 | 40.60 | 5,452,585 | -0.62(-1.50%) |
Apr 05, 2022 | 41.77 | 42.44 | 41.18 | 41.22 | 4,596,347 | -0.51(-1.22%) |
Apr 04, 2022 | 41.47 | 41.80 | 41.04 | 41.73 | 7,356,470 | +0.71(+1.73%) |
Apr 01, 2022 | 40.52 | 41.38 | 40.51 | 41.02 | 4,159,609 | +0.32(+0.79%) |
Mar 31, 2022 | 40.99 | 41.66 | 40.70 | 40.70 | 6,814,662 | -0.57(-1.38%) |
Mar 30, 2022 | 41.22 | 41.47 | 40.71 | 41.27 | 6,872,389 | +0.54(+1.33%) |
Mar 29, 2022 | 39.99 | 40.83 | 39.37 | 40.73 | 6,002,833 | -0.29(-0.71%) |
Mar 28, 2022 | 41.51 | 41.64 | 40.91 | 41.02 | 9,923,853 | -1.39(-3.28%) |
Mar 25, 2022 | 40.95 | 42.63 | 40.88 | 42.41 | 16,418,168 | +1.20(+2.91%) |
Mar 24, 2022 | 41.49 | 41.75 | 40.97 | 41.21 | 7,889,831 | -0.20(-0.48%) |
Mar 23, 2022 | 41.43 | 42.03 | 41.29 | 41.41 | 13,232,585 | +0.65(+1.59%) |
Mar 22, 2022 | 40.90 | 40.95 | 40.42 | 40.76 | 5,129,967 | -0.11(-0.27%) |
Mar 21, 2022 | 39.90 | 40.90 | 39.79 | 40.87 | 10,735,679 | +1.75(+4.47%) |
Mar 18, 2022 | 39.14 | 39.54 | 38.97 | 39.12 | 16,832,840 | -0.22(-0.56%) |
Mar 17, 2022 | 38.81 | 39.47 | 38.67 | 39.34 | 7,175,050 | +1.36(+3.58%) |
Mar 16, 2022 | 38.25 | 38.46 | 37.75 | 37.98 | 9,749,395 | +0.03(+0.08%) |
Mar 15, 2022 | 37.73 | 38.38 | 37.43 | 37.95 | 12,906,234 | -1.47(-3.73%) |
Mar 14, 2022 | 39.70 | 40.03 | 38.52 | 39.42 | 17,109,576 | -1.07(-2.64%) |
Mar 11, 2022 | 40.17 | 41.05 | 40.03 | 40.49 | 14,065,757 | +0.03(+0.07%) |
Mar 10, 2022 | 40.65 | 41.39 | 40.18 | 40.46 | 13,945,028 | +0.36(+0.90%) |
Mar 09, 2022 | 40.72 | 41.32 | 39.63 | 40.10 | 27,401,180 | -1.41(-3.40%) |
Mar 08, 2022 | 42.83 | 43.12 | 40.69 | 41.51 | 16,899,408 | -0.59(-1.40%) |
Mar 07, 2022 | 40.59 | 42.55 | 40.57 | 42.10 | 25,363,380 | +2.04(+5.09%) |
Mar 04, 2022 | 39.46 | 40.08 | 39.21 | 40.06 | 25,354,932 | +0.85(+2.17%) |
Mar 03, 2022 | 38.65 | 39.58 | 38.60 | 39.21 | 24,975,664 | -0.31(-0.78%) |
Mar 02, 2022 | 39.68 | 40.18 | 39.49 | 39.52 | 20,281,884 | +0.32(+0.82%) |