Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.06 | 35.19 | 33.73 | 35.04 | 9,902,070 | +0.85(+2.49%) |
May 27, 2022 | 33.21 | 34.19 | 33.21 | 34.19 | 4,711,925 | +0.91(+2.73%) |
May 26, 2022 | 32.30 | 33.55 | 32.30 | 33.28 | 6,690,609 | +1.17(+3.65%) |
May 25, 2022 | 30.76 | 32.23 | 30.75 | 32.11 | 7,012,868 | +0.97(+3.13%) |
May 24, 2022 | 31.89 | 32.08 | 30.69 | 31.13 | 7,127,523 | -1.13(-3.49%) |
May 23, 2022 | 31.49 | 32.72 | 31.22 | 32.26 | 7,900,254 | +1.55(+5.05%) |
May 20, 2022 | 31.22 | 31.27 | 29.67 | 30.71 | 7,901,489 | -0.09(-0.31%) |
May 19, 2022 | 30.73 | 31.45 | 30.44 | 30.80 | 7,244,288 | -0.49(-1.57%) |
May 18, 2022 | 32.93 | 33.15 | 31.16 | 31.29 | 7,336,341 | -2.19(-6.55%) |
May 17, 2022 | 32.41 | 33.59 | 32.33 | 33.49 | 6,048,148 | +2.12(+6.76%) |
May 16, 2022 | 31.74 | 31.94 | 30.89 | 31.37 | 6,084,806 | -0.37(-1.16%) |
May 13, 2022 | 31.55 | 32.50 | 31.53 | 31.74 | 7,753,075 | +0.49(+1.57%) |
May 12, 2022 | 32.34 | 32.70 | 30.31 | 31.25 | 11,053,274 | -2.18(-6.51%) |
May 11, 2022 | 34.13 | 35.31 | 33.38 | 33.42 | 6,760,341 | -0.79(-2.30%) |
May 10, 2022 | 35.39 | 35.66 | 33.31 | 34.21 | 7,558,727 | -0.82(-2.35%) |
May 09, 2022 | 35.43 | 36.13 | 34.84 | 35.03 | 8,453,821 | -0.96(-2.68%) |
May 06, 2022 | 37.16 | 37.33 | 35.67 | 36.00 | 8,888,082 | -1.21(-3.25%) |
May 05, 2022 | 37.41 | 38.04 | 36.70 | 37.21 | 8,285,970 | -0.77(-2.02%) |
May 04, 2022 | 36.31 | 38.20 | 36.17 | 37.97 | 9,156,501 | +1.75(+4.83%) |
May 03, 2022 | 35.50 | 36.61 | 35.30 | 36.22 | 6,372,908 | +0.91(+2.57%) |
May 02, 2022 | 35.07 | 35.38 | 34.59 | 35.31 | 7,023,594 | +0.49(+1.41%) |
Apr 29, 2022 | 35.79 | 36.41 | 34.70 | 34.82 | 6,715,620 | -0.98(-2.75%) |
Apr 28, 2022 | 35.09 | 36.07 | 34.81 | 35.81 | 5,928,167 | +1.18(+3.39%) |
Apr 27, 2022 | 34.93 | 35.27 | 34.21 | 34.63 | 6,788,911 | -0.65(-1.84%) |
Apr 26, 2022 | 35.52 | 36.04 | 35.19 | 35.28 | 5,310,295 | -0.73(-2.04%) |
Apr 25, 2022 | 35.20 | 36.15 | 34.78 | 36.01 | 5,920,242 | +0.29(+0.82%) |
Apr 22, 2022 | 37.19 | 37.29 | 35.67 | 35.72 | 6,206,572 | -1.71(-4.57%) |
Apr 21, 2022 | 38.55 | 38.78 | 37.40 | 37.43 | 5,712,107 | -0.64(-1.68%) |
Apr 20, 2022 | 38.58 | 39.38 | 37.92 | 38.07 | 6,475,700 | -0.21(-0.54%) |
Apr 19, 2022 | 37.69 | 38.60 | 37.69 | 38.28 | 8,670,676 | +0.63(+1.67%) |
Apr 18, 2022 | 35.68 | 38.11 | 35.55 | 37.65 | 11,060,126 | +2.19(+6.18%) |
Apr 14, 2022 | 35.26 | 35.81 | 35.04 | 35.46 | 7,064,410 | +0.22(+0.61%) |
Apr 13, 2022 | 34.20 | 35.28 | 34.18 | 35.24 | 5,116,704 | +0.56(+1.63%) |
Apr 12, 2022 | 34.30 | 35.46 | 34.01 | 34.68 | 6,072,226 | +0.33(+0.96%) |
Apr 11, 2022 | 34.06 | 35.20 | 34.06 | 34.35 | 6,062,083 | -0.11(-0.33%) |
Apr 08, 2022 | 33.76 | 34.79 | 33.73 | 34.46 | 6,110,148 | +0.93(+2.78%) |
Apr 07, 2022 | 33.52 | 33.79 | 32.68 | 33.53 | 6,971,316 | -0.11(-0.34%) |
Apr 06, 2022 | 33.46 | 34.34 | 33.13 | 33.64 | 10,028,892 | +0.47(+1.42%) |
Apr 05, 2022 | 33.37 | 33.79 | 33.10 | 33.17 | 7,280,014 | -0.28(-0.84%) |
Apr 04, 2022 | 33.45 | 33.80 | 32.89 | 33.45 | 6,786,999 | +0.39(+1.17%) |
Apr 01, 2022 | 33.14 | 33.42 | 32.62 | 33.07 | 5,709,488 | +0.33(+1.01%) |
Mar 31, 2022 | 33.41 | 33.74 | 32.74 | 32.74 | 6,077,426 | -0.87(-2.57%) |
Mar 30, 2022 | 34.52 | 34.80 | 33.42 | 33.61 | 6,857,554 | -0.97(-2.80%) |
Mar 29, 2022 | 34.50 | 34.92 | 34.20 | 34.57 | 8,705,478 | +0.86(+2.54%) |
Mar 28, 2022 | 33.37 | 33.75 | 32.60 | 33.72 | 10,071,594 | -0.77(-2.24%) |
Mar 25, 2022 | 34.31 | 34.66 | 34.12 | 34.49 | 5,441,308 | +0.25(+0.74%) |
Mar 24, 2022 | 34.43 | 34.59 | 33.89 | 34.24 | 6,666,081 | +0.06(+0.17%) |
Mar 23, 2022 | 34.98 | 35.15 | 34.00 | 34.18 | 5,825,660 | -1.18(-3.35%) |
Mar 22, 2022 | 34.85 | 35.93 | 34.51 | 35.36 | 6,452,571 | +1.15(+3.35%) |
Mar 21, 2022 | 35.25 | 35.39 | 33.97 | 34.22 | 9,037,113 | -1.14(-3.22%) |
Mar 18, 2022 | 35.06 | 35.50 | 34.39 | 35.35 | 19,909,856 | +0.13(+0.37%) |
Mar 17, 2022 | 34.28 | 35.23 | 34.07 | 35.22 | 8,795,262 | -0.21(-0.58%) |
Mar 16, 2022 | 34.68 | 36.11 | 34.43 | 35.43 | 11,109,868 | +1.44(+4.23%) |
Mar 15, 2022 | 33.73 | 34.72 | 33.36 | 33.99 | 7,256,253 | +0.62(+1.86%) |
Mar 14, 2022 | 33.59 | 34.42 | 33.21 | 33.37 | 8,118,608 | +0.41(+1.26%) |
Mar 11, 2022 | 33.72 | 33.95 | 32.87 | 32.96 | 6,132,020 | -0.37(-1.10%) |
Mar 10, 2022 | 33.32 | 32.66 | 33.32 | 7,622,406 | -0.72(-2.13%) | |
Mar 09, 2022 | 34.62 | 35.35 | 33.77 | 34.05 | 7,692,315 | +1.07(+3.25%) |
Mar 08, 2022 | 33.06 | 33.91 | 31.75 | 32.98 | 11,350,662 | +0.28(+0.86%) |
Mar 07, 2022 | 34.63 | 34.69 | 32.43 | 32.69 | 11,305,260 | -2.37(-6.76%) |
Mar 04, 2022 | 35.61 | 35.74 | 34.50 | 35.06 | 9,135,989 | -1.51(-4.14%) |
Mar 03, 2022 | 37.63 | 37.90 | 35.73 | 36.58 | 10,161,316 | -0.82(-2.19%) |
Mar 02, 2022 | 37.38 | 37.89 | 36.54 | 37.40 | 9,654,691 | +0.27(+0.73%) |