Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.99 | 47.59 | 43.87 | 44.24 | 9,732,904 | +2.17(+5.16%) |
May 27, 2022 | 41.92 | 42.37 | 41.71 | 42.07 | 1,548,914 | +0.31(+0.75%) |
May 26, 2022 | 39.58 | 41.94 | 39.55 | 41.76 | 2,373,647 | +2.26(+5.72%) |
May 25, 2022 | 38.80 | 39.99 | 38.54 | 39.50 | 2,810,593 | +0.34(+0.87%) |
May 24, 2022 | 39.90 | 40.25 | 38.57 | 39.16 | 2,344,511 | -1.75(-4.27%) |
May 23, 2022 | 40.83 | 41.58 | 39.91 | 40.91 | 2,332,722 | -0.04(-0.09%) |
May 20, 2022 | 40.44 | 41.13 | 39.80 | 40.95 | 3,816,048 | +1.39(+3.51%) |
May 19, 2022 | 39.29 | 40.54 | 39.14 | 39.56 | 2,010,879 | -0.12(-0.29%) |
May 18, 2022 | 39.49 | 40.21 | 38.66 | 39.67 | 2,507,573 | -0.18(-0.46%) |
May 17, 2022 | 39.71 | 40.47 | 39.48 | 39.86 | 2,025,163 | +1.57(+4.11%) |
May 16, 2022 | 38.23 | 39.07 | 37.99 | 38.29 | 1,342,299 | +0.15(+0.38%) |
May 13, 2022 | 36.86 | 38.31 | 36.80 | 38.14 | 2,268,173 | +1.78(+4.88%) |
May 12, 2022 | 36.34 | 36.98 | 34.99 | 36.37 | 2,041,759 | -0.05(-0.13%) |
May 11, 2022 | 37.84 | 38.31 | 36.32 | 36.41 | 2,475,867 | -1.35(-3.57%) |
May 10, 2022 | 37.41 | 38.95 | 37.33 | 37.76 | 2,364,877 | +0.68(+1.83%) |
May 09, 2022 | 37.94 | 38.35 | 36.95 | 37.08 | 1,914,479 | -1.94(-4.97%) |
May 06, 2022 | 38.95 | 39.67 | 38.26 | 39.02 | 1,789,105 | -0.51(-1.30%) |
May 05, 2022 | 40.08 | 40.98 | 39.19 | 39.54 | 1,484,638 | -1.77(-4.28%) |
May 04, 2022 | 40.42 | 41.53 | 39.38 | 41.31 | 1,848,930 | +1.49(+3.75%) |
May 03, 2022 | 40.33 | 40.66 | 39.55 | 39.81 | 2,110,054 | -0.77(-1.89%) |
May 02, 2022 | 40.33 | 41.00 | 39.44 | 40.58 | 1,926,347 | +0.01(+0.02%) |
Apr 29, 2022 | 40.66 | 41.29 | 40.32 | 40.57 | 3,272,303 | +0.78(+1.95%) |
Apr 28, 2022 | 40.28 | 40.50 | 39.02 | 39.79 | 1,720,737 | +1.04(+2.68%) |
Apr 27, 2022 | 38.52 | 39.53 | 38.17 | 38.75 | 1,686,356 | +0.53(+1.40%) |
Apr 26, 2022 | 39.75 | 39.75 | 37.99 | 38.22 | 2,112,361 | -1.54(-3.88%) |
Apr 25, 2022 | 39.01 | 39.81 | 38.10 | 39.76 | 1,821,305 | +0.05(+0.12%) |
Apr 22, 2022 | 40.21 | 40.66 | 39.34 | 39.71 | 1,789,542 | -0.16(-0.39%) |
Apr 21, 2022 | 42.22 | 42.62 | 39.78 | 39.87 | 1,615,419 | -2.26(-5.37%) |
Apr 20, 2022 | 42.28 | 42.48 | 41.46 | 42.13 | 1,638,105 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.30 | 40.70 | 41.87 | 1,873,158 | +0.56(+1.36%) |
Apr 18, 2022 | 40.28 | 41.51 | 40.05 | 41.31 | 2,003,212 | +0.70(+1.72%) |
Apr 14, 2022 | 40.53 | 40.84 | 39.99 | 40.61 | 1,434,892 | -0.14(-0.33%) |
Apr 13, 2022 | 39.60 | 41.37 | 39.16 | 40.74 | 1,972,392 | +1.74(+4.45%) |
Apr 12, 2022 | 39.95 | 40.39 | 38.68 | 39.01 | 2,288,410 | -0.39(-0.99%) |
Apr 11, 2022 | 39.79 | 40.91 | 38.85 | 39.39 | 2,428,672 | -1.10(-2.71%) |
Apr 08, 2022 | 40.31 | 41.56 | 39.96 | 40.49 | 1,493,730 | -0.05(-0.12%) |
Apr 07, 2022 | 40.54 | 41.44 | 40.48 | 40.54 | 1,739,826 | -0.47(-1.14%) |
Apr 06, 2022 | 40.64 | 41.46 | 39.59 | 41.00 | 1,700,806 | -0.28(-0.68%) |
Apr 05, 2022 | 42.08 | 42.53 | 41.15 | 41.29 | 1,585,963 | -1.39(-3.25%) |
Apr 04, 2022 | 42.75 | 43.12 | 41.64 | 42.67 | 1,998,421 | -0.12(-0.27%) |
Apr 01, 2022 | 42.41 | 43.34 | 41.87 | 42.79 | 2,316,199 | +2.47(+6.14%) |
Mar 31, 2022 | 42.63 | 43.09 | 40.10 | 40.32 | 3,051,622 | -2.11(-4.96%) |
Mar 30, 2022 | 41.84 | 42.90 | 41.76 | 42.42 | 1,263,007 | +0.15(+0.34%) |
Mar 29, 2022 | 41.81 | 43.18 | 41.72 | 42.28 | 2,330,087 | +1.34(+3.27%) |
Mar 28, 2022 | 39.86 | 41.36 | 39.85 | 40.94 | 1,561,799 | +0.89(+2.23%) |
Mar 25, 2022 | 41.35 | 41.41 | 39.64 | 40.04 | 2,422,438 | -2.08(-4.93%) |
Mar 24, 2022 | 42.21 | 42.46 | 40.93 | 42.12 | 2,445,716 | +0.17(+0.42%) |
Mar 23, 2022 | 43.23 | 43.64 | 41.47 | 41.95 | 3,026,255 | -2.22(-5.03%) |
Mar 22, 2022 | 42.09 | 44.42 | 42.03 | 44.17 | 3,791,523 | +2.90(+7.03%) |
Mar 21, 2022 | 42.12 | 43.09 | 40.63 | 41.27 | 2,058,104 | -1.87(-4.34%) |
Mar 18, 2022 | 41.79 | 43.67 | 41.78 | 43.14 | 4,200,765 | +1.09(+2.58%) |
Mar 17, 2022 | 41.83 | 42.57 | 39.80 | 42.05 | 4,600,539 | +0.01(+0.02%) |
Mar 16, 2022 | 42.96 | 43.73 | 39.67 | 42.04 | 8,590,300 | +3.64(+9.48%) |
Mar 15, 2022 | 35.93 | 39.37 | 35.58 | 38.40 | 8,003,572 | +2.93(+8.26%) |
Mar 14, 2022 | 34.07 | 35.96 | 32.56 | 35.47 | 9,733,249 | -0.90(-2.48%) |
Mar 11, 2022 | 43.86 | 44.35 | 36.31 | 36.38 | 13,349,016 | -6.68(-15.51%) |
Mar 10, 2022 | 44.56 | 46.02 | 41.02 | 43.05 | 7,446,630 | -5.29(-10.94%) |
Mar 09, 2022 | 46.40 | 48.65 | 46.16 | 48.34 | 2,690,819 | +3.22(+7.14%) |
Mar 08, 2022 | 45.52 | 46.59 | 44.45 | 45.12 | 2,451,688 | -0.22(-0.49%) |
Mar 07, 2022 | 48.53 | 48.53 | 45.19 | 45.34 | 3,740,331 | -3.47(-7.12%) |
Mar 04, 2022 | 49.66 | 49.81 | 48.36 | 48.82 | 2,816,710 | -1.63(-3.22%) |
Mar 03, 2022 | 52.36 | 52.41 | 50.14 | 50.44 | 3,050,671 | -1.74(-3.34%) |
Mar 02, 2022 | 51.12 | 52.66 | 51.12 | 52.19 | 3,502,298 | +1.79(+3.55%) |