Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.74 | 40.75 | 40.27 | 40.27 | 76,317,368 | +0.56(+1.40%) |
May 27, 2022 | 39.54 | 39.73 | 39.41 | 39.72 | 33,100,288 | +0.45(+1.15%) |
May 26, 2022 | 38.59 | 39.36 | 38.59 | 39.26 | 54,373,328 | +0.60(+1.56%) |
May 25, 2022 | 38.37 | 38.75 | 38.30 | 38.66 | 40,087,084 | +0.19(+0.49%) |
May 24, 2022 | 38.54 | 38.57 | 38.11 | 38.47 | 49,921,812 | -0.68(-1.74%) |
May 23, 2022 | 39.09 | 39.26 | 38.89 | 39.15 | 38,771,116 | +0.29(+0.75%) |
May 20, 2022 | 39.11 | 39.25 | 38.34 | 38.86 | 59,734,320 | +0.16(+0.42%) |
May 19, 2022 | 38.24 | 38.87 | 38.24 | 38.70 | 58,447,932 | +0.60(+1.59%) |
May 18, 2022 | 38.75 | 38.91 | 38.03 | 38.09 | 56,427,496 | -0.94(-2.40%) |
May 17, 2022 | 39.10 | 39.15 | 38.71 | 39.03 | 52,425,292 | +0.94(+2.45%) |
May 16, 2022 | 37.96 | 38.25 | 37.87 | 38.09 | 34,327,656 | -0.15(-0.40%) |
May 13, 2022 | 37.63 | 38.25 | 37.60 | 38.24 | 52,087,400 | +1.03(+2.77%) |
May 12, 2022 | 37.07 | 37.54 | 36.78 | 37.21 | 77,799,056 | -0.25(-0.66%) |
May 11, 2022 | 37.98 | 38.27 | 37.43 | 37.46 | 79,634,608 | -0.26(-0.70%) |
May 10, 2022 | 38.11 | 38.16 | 37.39 | 37.72 | 73,971,096 | +0.18(+0.48%) |
May 09, 2022 | 37.96 | 38.17 | 37.52 | 37.54 | 88,163,360 | -1.11(-2.88%) |
May 06, 2022 | 38.83 | 38.95 | 38.43 | 38.66 | 71,388,456 | -0.54(-1.37%) |
May 05, 2022 | 39.86 | 39.92 | 38.83 | 39.20 | 67,493,336 | -1.50(-3.69%) |
May 04, 2022 | 39.86 | 40.77 | 39.61 | 40.70 | 60,535,472 | +0.43(+1.08%) |
May 03, 2022 | 40.23 | 40.32 | 40.07 | 40.26 | 49,225,484 | +0.29(+0.73%) |
May 02, 2022 | 39.91 | 40.12 | 39.49 | 39.97 | 59,230,644 | -0.06(-0.14%) |
Apr 29, 2022 | 40.64 | 40.82 | 39.99 | 40.03 | 65,498,260 | +0.14(+0.36%) |
Apr 28, 2022 | 39.64 | 39.94 | 39.23 | 39.89 | 46,448,180 | +0.57(+1.44%) |
Apr 27, 2022 | 39.16 | 39.56 | 39.10 | 39.32 | 65,213,880 | +0.45(+1.17%) |
Apr 26, 2022 | 39.48 | 39.53 | 38.87 | 38.87 | 75,066,248 | -0.87(-2.19%) |
Apr 25, 2022 | 39.37 | 39.79 | 39.28 | 39.73 | 71,619,344 | -0.29(-0.73%) |
Apr 22, 2022 | 40.46 | 40.72 | 40.02 | 40.03 | 72,393,984 | -0.36(-0.89%) |
Apr 21, 2022 | 41.19 | 41.26 | 40.30 | 40.39 | 47,805,008 | -0.79(-1.93%) |
Apr 20, 2022 | 41.47 | 41.48 | 41.10 | 41.18 | 38,511,160 | -0.25(-0.59%) |
Apr 19, 2022 | 41.20 | 41.45 | 41.02 | 41.43 | 42,421,164 | -0.21(-0.50%) |
Apr 18, 2022 | 41.56 | 41.83 | 41.43 | 41.63 | 30,817,074 | -0.14(-0.34%) |
Apr 14, 2022 | 42.10 | 42.11 | 41.75 | 41.77 | 41,202,156 | -0.55(-1.29%) |
Apr 13, 2022 | 42.00 | 42.39 | 41.97 | 42.32 | 35,499,996 | +0.55(+1.31%) |
Apr 12, 2022 | 42.25 | 42.28 | 41.74 | 41.77 | 44,272,696 | -0.13(-0.32%) |
Apr 11, 2022 | 42.07 | 42.25 | 41.89 | 41.91 | 51,277,456 | -0.53(-1.25%) |
Apr 08, 2022 | 42.52 | 42.66 | 42.39 | 42.44 | 43,688,536 | +0.04(+0.09%) |
Apr 07, 2022 | 42.49 | 42.60 | 42.19 | 42.40 | 41,687,156 | -0.34(-0.80%) |
Apr 06, 2022 | 43.02 | 43.08 | 42.53 | 42.74 | 60,218,816 | -0.57(-1.31%) |
Apr 05, 2022 | 43.94 | 43.94 | 43.22 | 43.30 | 47,706,244 | -0.81(-1.84%) |
Apr 04, 2022 | 43.92 | 44.18 | 43.77 | 44.12 | 50,939,944 | +0.76(+1.76%) |
Apr 01, 2022 | 43.46 | 43.59 | 43.08 | 43.35 | 57,378,664 | +0.71(+1.66%) |
Mar 31, 2022 | 43.10 | 43.13 | 42.62 | 42.64 | 78,726,424 | -0.65(-1.51%) |
Mar 30, 2022 | 43.34 | 43.66 | 43.20 | 43.30 | 61,109,504 | -0.12(-0.28%) |
Mar 29, 2022 | 43.43 | 43.54 | 43.19 | 43.42 | 57,349,776 | +0.73(+1.70%) |
Mar 28, 2022 | 42.59 | 42.71 | 42.32 | 42.69 | 52,707,076 | +0.14(+0.33%) |
Mar 25, 2022 | 42.50 | 42.57 | 42.26 | 42.55 | 41,603,868 | -0.34(-0.79%) |
Mar 24, 2022 | 42.69 | 42.93 | 42.54 | 42.89 | 55,073,668 | +0.23(+0.53%) |
Mar 23, 2022 | 42.53 | 43.13 | 42.43 | 42.66 | 81,511,208 | -0.28(-0.66%) |
Mar 22, 2022 | 42.77 | 43.09 | 42.73 | 42.95 | 64,987,256 | +0.77(+1.81%) |
Mar 21, 2022 | 42.22 | 42.36 | 41.86 | 42.18 | 62,000,220 | -0.66(-1.54%) |
Mar 18, 2022 | 41.89 | 42.93 | 41.78 | 42.84 | 82,325,440 | +0.60(+1.43%) |
Mar 17, 2022 | 42.09 | 42.31 | 41.70 | 42.24 | 85,611,640 | -0.22(-0.51%) |
Mar 16, 2022 | 41.11 | 42.54 | 40.92 | 42.45 | 142,111,776 | +3.16(+8.05%) |
Mar 15, 2022 | 38.69 | 39.36 | 38.54 | 39.29 | 91,027,312 | +0.06(+0.14%) |
Mar 14, 2022 | 39.73 | 40.02 | 39.12 | 39.23 | 90,895,352 | -0.97(-2.42%) |
Mar 11, 2022 | 41.30 | 41.35 | 40.20 | 40.21 | 77,430,824 | -0.86(-2.09%) |
Mar 10, 2022 | 41.20 | 40.81 | 41.07 | 62,631,216 | -0.78(-1.87%) | |
Mar 09, 2022 | 41.33 | 41.95 | 41.19 | 41.85 | 64,416,580 | +1.15(+2.83%) |
Mar 08, 2022 | 40.77 | 41.21 | 40.36 | 40.70 | 96,169,920 | +0.13(+0.33%) |
Mar 07, 2022 | 41.43 | 41.57 | 40.53 | 40.57 | 82,113,448 | -1.58(-3.74%) |
Mar 04, 2022 | 42.16 | 42.42 | 41.91 | 42.14 | 72,414,616 | -0.87(-2.02%) |
Mar 03, 2022 | 43.46 | 43.54 | 42.93 | 43.01 | 60,893,344 | -0.61(-1.41%) |
Mar 02, 2022 | 43.59 | 43.81 | 43.17 | 43.63 | 65,492,004 | +0.08(+0.17%) |