Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.21 | 45.67 | 42.86 | 43.73 | 31,693,600 | -1.31(-2.91%) |
May 27, 2022 | 42.89 | 45.06 | 42.80 | 45.03 | 30,282,682 | +2.76(+6.52%) |
May 26, 2022 | 40.36 | 42.64 | 40.11 | 42.28 | 27,017,720 | +1.59(+3.90%) |
May 25, 2022 | 38.77 | 41.10 | 38.74 | 40.69 | 31,926,078 | +1.80(+4.64%) |
May 24, 2022 | 40.76 | 40.94 | 38.30 | 38.89 | 38,049,404 | -2.91(-6.95%) |
May 23, 2022 | 42.19 | 42.51 | 40.42 | 41.79 | 33,318,426 | -0.27(-0.64%) |
May 20, 2022 | 43.49 | 44.08 | 39.65 | 42.06 | 39,772,232 | -0.61(-1.44%) |
May 19, 2022 | 40.87 | 43.79 | 40.38 | 42.67 | 48,264,884 | +1.84(+4.52%) |
May 18, 2022 | 41.71 | 43.38 | 40.62 | 40.83 | 36,083,604 | -1.89(-4.43%) |
May 17, 2022 | 42.17 | 43.02 | 40.33 | 42.72 | 36,208,728 | +2.04(+5.02%) |
May 16, 2022 | 42.85 | 43.56 | 40.59 | 40.68 | 46,067,632 | -2.56(-5.92%) |
May 13, 2022 | 40.67 | 43.75 | 40.52 | 43.24 | 62,369,416 | +4.57(+11.82%) |
May 12, 2022 | 35.62 | 40.21 | 34.81 | 38.67 | 81,401,824 | +2.04(+5.58%) |
May 11, 2022 | 38.94 | 40.66 | 36.33 | 36.62 | 72,032,856 | -4.12(-10.10%) |
May 10, 2022 | 42.30 | 43.75 | 38.40 | 40.74 | 60,264,900 | -0.05(-0.12%) |
May 09, 2022 | 43.76 | 44.60 | 40.42 | 40.79 | 43,884,688 | -4.46(-9.86%) |
May 06, 2022 | 47.25 | 47.25 | 43.63 | 45.25 | 45,347,628 | -2.10(-4.44%) |
May 05, 2022 | 50.81 | 50.81 | 46.56 | 47.36 | 37,391,516 | -4.64(-8.93%) |
May 04, 2022 | 49.33 | 52.27 | 47.07 | 52.00 | 51,619,436 | +2.54(+5.13%) |
May 03, 2022 | 49.27 | 51.00 | 48.73 | 49.46 | 22,083,210 | -0.26(-0.52%) |
May 02, 2022 | 46.61 | 49.72 | 45.97 | 49.72 | 33,848,132 | +2.98(+6.37%) |
Apr 29, 2022 | 48.23 | 50.84 | 46.70 | 46.74 | 24,996,622 | -1.73(-3.56%) |
Apr 28, 2022 | 48.28 | 49.19 | 45.51 | 48.47 | 39,239,840 | -0.68(-1.39%) |
Apr 27, 2022 | 50.19 | 51.41 | 49.05 | 49.15 | 26,055,776 | -1.11(-2.21%) |
Apr 26, 2022 | 53.38 | 53.74 | 50.09 | 50.26 | 24,172,540 | -3.64(-6.75%) |
Apr 25, 2022 | 51.61 | 54.17 | 51.52 | 53.90 | 26,273,462 | +1.87(+3.60%) |
Apr 22, 2022 | 53.09 | 54.52 | 51.69 | 52.03 | 22,113,688 | -0.87(-1.65%) |
Apr 21, 2022 | 57.28 | 58.24 | 52.47 | 52.90 | 27,027,998 | -2.77(-4.97%) |
Apr 20, 2022 | 58.78 | 58.94 | 55.67 | 55.67 | 22,927,078 | -3.51(-5.93%) |
Apr 19, 2022 | 56.74 | 59.92 | 56.39 | 59.18 | 18,436,398 | +2.30(+4.05%) |
Apr 18, 2022 | 58.09 | 58.41 | 55.85 | 56.88 | 16,312,978 | -1.63(-2.78%) |
Apr 14, 2022 | 61.02 | 61.07 | 58.41 | 58.50 | 21,496,998 | -2.72(-4.44%) |
Apr 13, 2022 | 59.09 | 61.61 | 58.53 | 61.22 | 21,056,526 | +1.87(+3.16%) |
Apr 12, 2022 | 60.93 | 62.73 | 58.87 | 59.35 | 25,555,046 | +0.00(+0.00%) |
Apr 11, 2022 | 58.82 | 60.32 | 57.68 | 59.35 | 20,655,326 | -0.80(-1.34%) |
Apr 08, 2022 | 61.69 | 62.06 | 59.92 | 60.15 | 20,775,264 | -1.99(-3.21%) |
Apr 07, 2022 | 62.64 | 64.23 | 60.11 | 62.14 | 25,033,292 | -0.73(-1.17%) |
Apr 06, 2022 | 64.31 | 64.63 | 61.41 | 62.88 | 35,805,600 | -3.05(-4.63%) |
Apr 05, 2022 | 69.59 | 70.10 | 65.66 | 65.93 | 20,786,452 | -3.99(-5.70%) |
Apr 04, 2022 | 67.66 | 70.25 | 67.43 | 69.92 | 16,095,459 | +2.94(+4.38%) |
Apr 01, 2022 | 66.22 | 68.05 | 65.76 | 66.98 | 16,004,485 | +1.24(+1.89%) |
Mar 31, 2022 | 67.83 | 68.08 | 65.72 | 65.74 | 17,554,856 | -2.37(-3.48%) |
Mar 30, 2022 | 69.90 | 71.31 | 67.59 | 68.11 | 27,390,172 | -2.69(-3.80%) |
Mar 29, 2022 | 67.96 | 71.41 | 67.37 | 70.80 | 31,003,286 | +4.29(+6.46%) |
Mar 28, 2022 | 64.88 | 66.81 | 63.99 | 66.51 | 20,036,000 | +2.53(+3.95%) |
Mar 25, 2022 | 65.69 | 65.95 | 62.94 | 63.98 | 22,369,644 | -1.87(-2.85%) |
Mar 24, 2022 | 65.72 | 65.90 | 62.84 | 65.85 | 20,959,248 | +0.72(+1.11%) |
Mar 23, 2022 | 65.40 | 67.67 | 64.19 | 65.13 | 20,733,448 | -1.29(-1.94%) |
Mar 22, 2022 | 63.38 | 67.02 | 63.30 | 66.42 | 23,318,246 | +2.97(+4.67%) |
Mar 21, 2022 | 64.60 | 65.45 | 62.09 | 63.45 | 26,696,116 | -1.78(-2.72%) |
Mar 18, 2022 | 61.77 | 65.43 | 61.73 | 65.23 | 31,258,470 | +2.82(+4.51%) |
Mar 17, 2022 | 58.80 | 62.42 | 58.07 | 62.41 | 25,070,432 | +2.87(+4.81%) |
Mar 16, 2022 | 55.34 | 59.54 | 55.25 | 59.54 | 42,465,180 | +5.60(+10.39%) |
Mar 15, 2022 | 52.23 | 54.27 | 51.42 | 53.94 | 29,140,786 | +2.08(+4.02%) |
Mar 14, 2022 | 54.63 | 55.52 | 51.63 | 51.86 | 29,124,710 | -3.26(-5.92%) |
Mar 11, 2022 | 59.88 | 59.90 | 54.87 | 55.12 | 26,600,252 | -3.93(-6.65%) |
Mar 10, 2022 | 60.02 | 60.06 | 57.67 | 59.05 | 18,194,658 | -2.15(-3.52%) |
Mar 09, 2022 | 59.87 | 62.04 | 59.80 | 61.20 | 20,749,350 | +3.06(+5.27%) |
Mar 08, 2022 | 57.21 | 60.70 | 55.76 | 58.14 | 32,180,432 | +0.57(+0.98%) |
Mar 07, 2022 | 60.33 | 61.67 | 56.03 | 57.57 | 24,796,336 | -2.16(-3.62%) |
Mar 04, 2022 | 62.74 | 63.88 | 59.21 | 59.73 | 23,159,012 | -3.00(-4.79%) |
Mar 03, 2022 | 67.46 | 67.48 | 62.21 | 62.74 | 24,411,180 | -4.26(-6.36%) |
Mar 02, 2022 | 67.90 | 68.06 | 64.61 | 67.00 | 18,948,214 | -0.74(-1.10%) |