Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.71 | 48.87 | 47.45 | 48.45 | 72,206,816 | -0.79(-1.61%) |
May 27, 2022 | 49.26 | 49.70 | 48.89 | 49.25 | 23,433,950 | -0.07(-0.15%) |
May 26, 2022 | 49.39 | 50.17 | 49.22 | 49.32 | 25,741,162 | +0.26(+0.52%) |
May 25, 2022 | 48.60 | 49.38 | 48.46 | 49.07 | 26,275,482 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,256,784 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.31 | 26,307,976 | +0.37(+0.78%) |
May 20, 2022 | 46.83 | 48.14 | 46.71 | 47.93 | 34,155,824 | +1.66(+3.59%) |
May 19, 2022 | 45.68 | 46.48 | 45.30 | 46.27 | 21,744,810 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,381,078 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.07 | 45.84 | 46.90 | 21,851,850 | +0.61(+1.32%) |
May 16, 2022 | 45.56 | 46.64 | 45.56 | 46.29 | 21,273,606 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.40 | 45.38 | 45.60 | 24,546,226 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.07 | 44.51 | 46.03 | 36,636,072 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.43 | 44.81 | 32,772,304 | -0.04(-0.08%) |
May 10, 2022 | 44.44 | 45.22 | 44.12 | 44.84 | 30,164,528 | +0.77(+1.75%) |
May 09, 2022 | 43.84 | 44.55 | 43.29 | 44.07 | 27,655,790 | -0.36(-0.82%) |
May 06, 2022 | 43.58 | 44.60 | 43.53 | 44.44 | 21,951,828 | +0.53(+1.22%) |
May 05, 2022 | 44.82 | 44.90 | 43.09 | 43.90 | 31,254,928 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.19 | 43.41 | 45.00 | 31,575,918 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,207,176 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.01 | 43.80 | 39,967,496 | -0.66(-1.49%) |
Apr 29, 2022 | 45.19 | 45.61 | 44.40 | 44.46 | 31,403,216 | -1.30(-2.85%) |
Apr 28, 2022 | 45.71 | 46.00 | 44.84 | 45.77 | 31,151,502 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.23 | 43.69 | 45.07 | 28,492,764 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.33 | 44.43 | 27,991,590 | +0.07(+0.16%) |
Apr 25, 2022 | 43.36 | 44.57 | 42.70 | 44.36 | 30,224,790 | +0.74(+1.70%) |
Apr 22, 2022 | 44.36 | 44.49 | 43.40 | 43.61 | 24,499,790 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.32 | 44.33 | 44.50 | 21,078,478 | -0.58(-1.29%) |
Apr 20, 2022 | 45.31 | 45.45 | 44.59 | 45.08 | 27,314,716 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.74 | 45.47 | 36,951,392 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.13 | 46.78 | 46.97 | 18,820,896 | -1.16(-2.41%) |
Apr 14, 2022 | 48.39 | 48.85 | 48.06 | 48.13 | 19,025,888 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.77 | 47.75 | 48.12 | 17,408,310 | -0.01(-0.02%) |
Apr 12, 2022 | 48.30 | 48.87 | 47.70 | 48.13 | 25,169,888 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.73 | 48.87 | 24,481,676 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.35 | 49.99 | 27,161,882 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.21 | 47.57 | 49.98 | 40,053,616 | +2.08(+4.33%) |
Apr 06, 2022 | 46.36 | 48.11 | 46.36 | 47.91 | 34,997,508 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.26 | 45.99 | 46.43 | 23,371,658 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.16 | 22,604,496 | -0.57(-1.22%) |
Apr 01, 2022 | 47.23 | 47.26 | 46.30 | 46.73 | 21,048,758 | -0.18(-0.39%) |
Mar 31, 2022 | 47.12 | 47.91 | 46.88 | 46.91 | 28,780,936 | -0.61(-1.28%) |
Mar 30, 2022 | 48.21 | 48.68 | 47.09 | 47.52 | 30,454,572 | -0.27(-0.57%) |
Mar 29, 2022 | 48.93 | 49.00 | 47.68 | 47.79 | 44,103,360 | -0.49(-1.01%) |
Mar 28, 2022 | 47.60 | 48.53 | 47.58 | 48.28 | 24,125,954 | +0.45(+0.95%) |
Mar 25, 2022 | 47.79 | 48.25 | 47.58 | 47.83 | 19,241,476 | +0.17(+0.36%) |
Mar 24, 2022 | 47.61 | 47.88 | 47.38 | 47.65 | 27,781,530 | +0.36(+0.77%) |
Mar 23, 2022 | 48.04 | 48.48 | 47.26 | 47.29 | 32,202,298 | -0.77(-1.60%) |
Mar 22, 2022 | 49.11 | 49.22 | 47.57 | 48.06 | 35,659,008 | -1.04(-2.12%) |
Mar 21, 2022 | 49.15 | 50.11 | 48.84 | 49.10 | 38,169,788 | -0.29(-0.59%) |
Mar 18, 2022 | 49.28 | 49.84 | 48.66 | 49.39 | 57,182,048 | +0.24(+0.50%) |
Mar 17, 2022 | 47.95 | 49.16 | 47.84 | 49.15 | 33,766,272 | +1.20(+2.49%) |
Mar 16, 2022 | 47.61 | 48.27 | 47.28 | 47.95 | 32,999,478 | +0.64(+1.36%) |
Mar 15, 2022 | 47.68 | 47.95 | 46.38 | 47.31 | 33,289,758 | -0.04(-0.08%) |
Mar 14, 2022 | 45.96 | 47.94 | 45.66 | 47.35 | 46,691,032 | +1.79(+3.94%) |
Mar 11, 2022 | 44.53 | 46.12 | 44.35 | 45.55 | 37,193,028 | +0.97(+2.17%) |
Mar 10, 2022 | 43.78 | 44.66 | 43.54 | 44.58 | 27,073,946 | +0.41(+0.92%) |
Mar 09, 2022 | 43.61 | 44.60 | 43.49 | 44.17 | 27,274,526 | +1.19(+2.76%) |
Mar 08, 2022 | 43.11 | 43.87 | 42.10 | 42.99 | 36,319,472 | -0.49(-1.13%) |
Mar 07, 2022 | 43.72 | 44.26 | 43.06 | 43.48 | 36,598,448 | -0.61(-1.38%) |
Mar 04, 2022 | 43.04 | 44.19 | 42.96 | 44.08 | 36,664,340 | +0.74(+1.71%) |
Mar 03, 2022 | 43.20 | 44.02 | 43.02 | 43.34 | 33,699,276 | +0.12(+0.27%) |
Mar 02, 2022 | 41.78 | 43.43 | 41.68 | 43.22 | 40,281,388 | +1.77(+4.26%) |