Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.26 | 49.01 | 47.73 | 48.61 | 28,850,116 | -0.19(-0.39%) |
May 27, 2022 | 49.15 | 49.15 | 48.27 | 48.80 | 21,436,432 | -0.43(-0.87%) |
May 26, 2022 | 48.65 | 49.37 | 48.39 | 49.23 | 21,088,776 | +1.27(+2.64%) |
May 25, 2022 | 47.84 | 48.34 | 47.34 | 47.96 | 26,639,044 | +0.02(+0.04%) |
May 24, 2022 | 47.75 | 48.24 | 46.86 | 47.94 | 26,748,346 | -0.08(-0.17%) |
May 23, 2022 | 46.73 | 48.78 | 46.55 | 48.03 | 38,675,460 | +2.75(+6.07%) |
May 20, 2022 | 45.74 | 46.17 | 44.15 | 45.28 | 31,787,932 | -0.03(-0.06%) |
May 19, 2022 | 44.29 | 45.77 | 44.22 | 45.30 | 30,792,046 | +0.42(+0.93%) |
May 18, 2022 | 46.17 | 46.47 | 44.60 | 44.89 | 35,346,588 | -1.57(-3.39%) |
May 17, 2022 | 45.36 | 46.97 | 45.23 | 46.46 | 51,212,420 | +3.27(+7.56%) |
May 16, 2022 | 43.31 | 43.75 | 42.77 | 43.19 | 18,558,290 | -0.16(-0.38%) |
May 13, 2022 | 42.60 | 43.55 | 42.60 | 43.36 | 23,886,728 | +0.98(+2.32%) |
May 12, 2022 | 43.01 | 43.14 | 41.31 | 42.37 | 39,867,456 | -1.00(-2.31%) |
May 11, 2022 | 44.55 | 45.45 | 43.28 | 43.38 | 33,157,332 | -0.99(-2.24%) |
May 10, 2022 | 46.00 | 46.13 | 43.38 | 44.37 | 34,121,548 | -1.04(-2.29%) |
May 09, 2022 | 46.41 | 46.62 | 45.13 | 45.41 | 32,057,776 | -1.57(-3.35%) |
May 06, 2022 | 46.63 | 47.33 | 46.03 | 46.98 | 28,472,436 | +0.28(+0.60%) |
May 05, 2022 | 46.82 | 47.44 | 46.13 | 46.70 | 28,297,200 | -0.84(-1.76%) |
May 04, 2022 | 45.66 | 47.68 | 45.54 | 47.53 | 29,270,874 | +1.94(+4.25%) |
May 03, 2022 | 44.90 | 46.24 | 44.67 | 45.60 | 27,878,276 | +1.27(+2.85%) |
May 02, 2022 | 44.10 | 44.46 | 43.48 | 44.33 | 28,454,618 | +0.45(+1.04%) |
Apr 29, 2022 | 45.20 | 45.42 | 43.73 | 43.88 | 24,046,378 | -1.18(-2.63%) |
Apr 28, 2022 | 44.96 | 45.07 | 44.15 | 45.06 | 22,332,638 | +0.38(+0.85%) |
Apr 27, 2022 | 44.83 | 45.60 | 44.62 | 44.68 | 27,408,224 | -0.57(-1.25%) |
Apr 26, 2022 | 45.52 | 46.48 | 45.24 | 45.25 | 20,375,284 | -0.81(-1.76%) |
Apr 25, 2022 | 45.74 | 46.16 | 44.75 | 46.06 | 24,543,524 | -0.09(-0.20%) |
Apr 22, 2022 | 47.24 | 47.38 | 46.10 | 46.15 | 25,614,256 | -1.26(-2.66%) |
Apr 21, 2022 | 48.23 | 48.44 | 47.31 | 47.41 | 17,706,300 | -0.42(-0.89%) |
Apr 20, 2022 | 48.10 | 48.63 | 47.64 | 47.83 | 22,791,782 | +0.16(+0.34%) |
Apr 19, 2022 | 47.50 | 47.90 | 47.30 | 47.67 | 22,193,404 | +0.55(+1.17%) |
Apr 18, 2022 | 45.80 | 47.93 | 45.74 | 47.12 | 31,521,906 | +1.24(+2.71%) |
Apr 14, 2022 | 45.64 | 46.75 | 45.29 | 45.88 | 37,791,108 | +0.70(+1.56%) |
Apr 13, 2022 | 44.39 | 45.20 | 44.32 | 45.18 | 23,534,396 | -0.17(-0.38%) |
Apr 12, 2022 | 45.58 | 46.05 | 45.09 | 45.35 | 20,814,814 | -0.19(-0.42%) |
Apr 11, 2022 | 45.75 | 47.07 | 45.38 | 45.54 | 23,188,906 | -0.30(-0.65%) |
Apr 08, 2022 | 44.90 | 46.21 | 44.89 | 45.83 | 29,809,684 | +0.77(+1.70%) |
Apr 07, 2022 | 45.55 | 45.59 | 44.18 | 45.07 | 31,841,508 | -0.45(-0.99%) |
Apr 06, 2022 | 45.95 | 46.02 | 45.40 | 45.52 | 28,491,956 | -0.95(-2.04%) |
Apr 05, 2022 | 46.90 | 47.28 | 46.32 | 46.46 | 25,595,524 | -1.10(-2.31%) |
Apr 04, 2022 | 47.07 | 47.74 | 46.54 | 47.56 | 32,536,066 | +0.42(+0.90%) |
Apr 01, 2022 | 48.17 | 48.41 | 46.63 | 47.14 | 44,596,012 | -0.96(-2.00%) |
Mar 31, 2022 | 49.10 | 49.42 | 48.06 | 48.10 | 32,399,444 | -1.41(-2.86%) |
Mar 30, 2022 | 50.46 | 50.85 | 49.14 | 49.52 | 35,818,960 | -1.35(-2.66%) |
Mar 29, 2022 | 51.60 | 51.71 | 50.56 | 50.87 | 23,935,074 | +0.50(+0.98%) |
Mar 28, 2022 | 50.63 | 50.70 | 49.30 | 50.37 | 28,352,986 | -0.74(-1.45%) |
Mar 25, 2022 | 50.92 | 51.55 | 50.84 | 51.11 | 23,541,074 | +0.29(+0.57%) |
Mar 24, 2022 | 51.00 | 51.02 | 50.63 | 50.82 | 18,612,578 | +0.06(+0.12%) |
Mar 23, 2022 | 51.46 | 51.80 | 50.45 | 50.76 | 25,604,228 | -1.04(-2.00%) |
Mar 22, 2022 | 52.09 | 52.47 | 51.63 | 51.80 | 25,978,994 | +0.47(+0.91%) |
Mar 21, 2022 | 52.09 | 52.09 | 51.12 | 51.33 | 24,043,460 | -0.33(-0.65%) |
Mar 18, 2022 | 51.29 | 51.91 | 51.10 | 51.66 | 34,302,504 | +0.05(+0.10%) |
Mar 17, 2022 | 50.18 | 51.62 | 49.57 | 51.61 | 23,790,764 | +0.44(+0.86%) |
Mar 16, 2022 | 50.46 | 51.83 | 50.41 | 51.17 | 35,136,644 | +1.52(+3.07%) |
Mar 15, 2022 | 49.06 | 50.10 | 48.96 | 49.64 | 23,028,814 | +0.79(+1.62%) |
Mar 14, 2022 | 49.28 | 49.79 | 48.49 | 48.85 | 27,777,092 | +0.06(+0.13%) |
Mar 11, 2022 | 49.88 | 50.17 | 48.71 | 48.79 | 22,953,388 | -0.65(-1.31%) |
Mar 10, 2022 | 49.56 | 48.60 | 49.44 | 35,447,928 | -0.96(-1.91%) | |
Mar 09, 2022 | 51.26 | 51.60 | 50.27 | 50.40 | 36,316,420 | +0.97(+1.97%) |
Mar 08, 2022 | 50.95 | 51.61 | 49.33 | 49.43 | 48,683,256 | -0.61(-1.22%) |
Mar 07, 2022 | 49.57 | 50.69 | 48.71 | 50.04 | 55,157,852 | -0.94(-1.84%) |
Mar 04, 2022 | 50.37 | 51.04 | 49.72 | 50.98 | 60,352,360 | -0.93(-1.79%) |
Mar 03, 2022 | 52.92 | 53.14 | 51.34 | 51.91 | 59,955,836 | -1.75(-3.26%) |
Mar 02, 2022 | 51.32 | 53.92 | 50.38 | 53.65 | 66,868,336 | +0.87(+1.66%) |