Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.71 | 38.96 | 38.49 | 38.67 | 3,253,677 | -0.33(-0.84%) |
May 27, 2022 | 38.47 | 39.00 | 38.43 | 39.00 | 2,764,697 | +0.65(+1.70%) |
May 26, 2022 | 38.01 | 38.49 | 38.01 | 38.34 | 1,517,847 | +0.54(+1.42%) |
May 25, 2022 | 37.42 | 37.90 | 37.39 | 37.81 | 1,946,973 | +0.27(+0.71%) |
May 24, 2022 | 37.23 | 37.61 | 36.85 | 37.54 | 2,679,012 | +0.11(+0.28%) |
May 23, 2022 | 37.15 | 37.55 | 36.99 | 37.43 | 3,417,367 | +0.66(+1.80%) |
May 20, 2022 | 36.97 | 37.05 | 36.07 | 36.77 | 4,269,438 | +0.05(+0.13%) |
May 19, 2022 | 36.64 | 37.10 | 36.45 | 36.73 | 2,910,966 | -0.28(-0.75%) |
May 18, 2022 | 37.99 | 38.00 | 36.86 | 37.00 | 2,987,526 | -1.24(-3.23%) |
May 17, 2022 | 38.08 | 38.25 | 37.87 | 38.24 | 2,275,591 | +0.59(+1.58%) |
May 16, 2022 | 37.54 | 37.92 | 37.36 | 37.65 | 2,225,574 | +0.05(+0.13%) |
May 13, 2022 | 37.29 | 37.68 | 37.22 | 37.60 | 4,735,885 | +0.57(+1.55%) |
May 12, 2022 | 36.83 | 37.12 | 36.43 | 37.02 | 6,898,190 | +0.08(+0.21%) |
May 11, 2022 | 37.19 | 37.81 | 36.91 | 36.95 | 4,903,928 | -0.21(-0.57%) |
May 10, 2022 | 37.69 | 37.80 | 36.81 | 37.16 | 7,482,429 | -0.12(-0.33%) |
May 09, 2022 | 37.78 | 37.88 | 37.15 | 37.28 | 4,981,391 | -0.99(-2.58%) |
May 06, 2022 | 38.23 | 38.38 | 37.74 | 38.27 | 5,932,843 | -0.10(-0.25%) |
May 05, 2022 | 39.03 | 39.09 | 38.03 | 38.36 | 4,434,288 | -0.95(-2.41%) |
May 04, 2022 | 38.34 | 39.34 | 38.21 | 39.31 | 4,216,842 | +1.06(+2.78%) |
May 03, 2022 | 38.14 | 38.53 | 37.97 | 38.25 | 4,704,117 | +0.20(+0.53%) |
May 02, 2022 | 38.12 | 38.33 | 37.33 | 38.05 | 5,661,914 | +0.00(+0.00%) |
Apr 29, 2022 | 38.99 | 39.07 | 37.97 | 38.05 | 3,582,454 | -1.16(-2.96%) |
Apr 28, 2022 | 38.84 | 39.34 | 38.50 | 39.21 | 3,100,724 | +0.58(+1.51%) |
Apr 27, 2022 | 38.60 | 39.01 | 38.41 | 38.62 | 5,918,051 | +0.11(+0.27%) |
Apr 26, 2022 | 39.04 | 39.25 | 38.51 | 38.52 | 5,605,407 | -0.80(-2.02%) |
Apr 25, 2022 | 39.04 | 39.38 | 38.45 | 39.31 | 5,152,701 | +0.06(+0.15%) |
Apr 22, 2022 | 40.15 | 40.15 | 39.22 | 39.26 | 2,930,487 | -1.05(-2.62%) |
Apr 21, 2022 | 40.99 | 41.08 | 40.24 | 40.31 | 5,155,576 | -0.44(-1.08%) |
Apr 20, 2022 | 40.64 | 40.92 | 40.59 | 40.75 | 2,325,271 | +0.30(+0.73%) |
Apr 19, 2022 | 39.96 | 40.53 | 39.95 | 40.45 | 1,670,194 | +0.51(+1.27%) |
Apr 18, 2022 | 39.95 | 40.18 | 39.78 | 39.95 | 2,342,726 | -0.07(-0.17%) |
Apr 14, 2022 | 40.17 | 40.37 | 39.99 | 40.01 | 1,842,536 | -0.15(-0.38%) |
Apr 13, 2022 | 39.87 | 40.19 | 39.84 | 40.17 | 2,061,513 | +0.30(+0.75%) |
Apr 12, 2022 | 40.10 | 40.32 | 39.73 | 39.87 | 2,235,063 | -0.08(-0.19%) |
Apr 11, 2022 | 40.21 | 40.32 | 39.91 | 39.95 | 2,253,417 | -0.36(-0.90%) |
Apr 08, 2022 | 40.13 | 40.47 | 40.07 | 40.31 | 2,077,567 | +0.18(+0.45%) |
Apr 07, 2022 | 39.90 | 40.24 | 39.67 | 40.13 | 2,567,477 | +0.18(+0.46%) |
Apr 06, 2022 | 39.72 | 40.03 | 39.62 | 39.95 | 3,093,844 | +0.05(+0.12%) |
Apr 05, 2022 | 40.06 | 40.40 | 39.80 | 39.90 | 2,314,912 | -0.26(-0.64%) |
Apr 04, 2022 | 40.18 | 40.18 | 39.87 | 40.16 | 1,934,957 | -0.03(-0.07%) |
Apr 01, 2022 | 40.18 | 40.21 | 39.86 | 40.18 | 4,487,290 | +0.17(+0.43%) |
Mar 31, 2022 | 40.47 | 40.60 | 39.99 | 40.01 | 3,913,560 | -0.55(-1.35%) |
Mar 30, 2022 | 40.61 | 40.72 | 40.37 | 40.56 | 4,917,882 | -0.10(-0.24%) |
Mar 29, 2022 | 40.49 | 40.65 | 40.30 | 40.65 | 11,064,292 | +0.40(+1.00%) |
Mar 28, 2022 | 40.16 | 40.26 | 39.88 | 40.25 | 2,780,095 | +0.01(+0.02%) |
Mar 25, 2022 | 39.94 | 40.25 | 39.89 | 40.24 | 2,890,692 | +0.39(+0.99%) |
Mar 24, 2022 | 39.63 | 39.86 | 39.50 | 39.85 | 3,136,529 | +0.41(+1.04%) |
Mar 23, 2022 | 39.74 | 39.81 | 39.44 | 39.44 | 2,223,255 | -0.45(-1.13%) |
Mar 22, 2022 | 39.83 | 39.95 | 39.75 | 39.89 | 3,766,174 | +0.25(+0.63%) |
Mar 21, 2022 | 39.63 | 39.82 | 39.42 | 39.64 | 2,471,553 | +0.09(+0.23%) |
Mar 18, 2022 | 39.33 | 39.60 | 39.16 | 39.55 | 4,329,102 | +0.10(+0.27%) |
Mar 17, 2022 | 38.86 | 39.44 | 38.83 | 39.44 | 2,126,064 | +0.45(+1.15%) |
Mar 16, 2022 | 38.73 | 39.00 | 38.29 | 39.00 | 2,528,840 | +0.52(+1.36%) |
Mar 15, 2022 | 38.14 | 38.52 | 38.03 | 38.47 | 2,699,364 | +0.51(+1.33%) |
Mar 14, 2022 | 38.14 | 38.41 | 37.80 | 37.97 | 2,380,522 | -0.01(-0.03%) |
Mar 11, 2022 | 38.45 | 38.59 | 37.94 | 37.97 | 2,680,983 | -0.30(-0.77%) |
Mar 10, 2022 | 37.92 | 38.33 | 37.87 | 38.27 | 3,166,396 | -0.06(-0.15%) |
Mar 09, 2022 | 38.33 | 38.55 | 38.20 | 38.33 | 5,319,277 | +0.60(+1.59%) |
Mar 08, 2022 | 38.17 | 38.58 | 37.72 | 37.73 | 20,154,248 | -0.31(-0.83%) |
Mar 07, 2022 | 38.76 | 38.79 | 38.03 | 38.04 | 4,094,763 | -0.88(-2.26%) |
Mar 04, 2022 | 38.63 | 38.92 | 38.45 | 38.92 | 3,304,819 | -0.11(-0.29%) |
Mar 03, 2022 | 39.17 | 39.29 | 38.78 | 39.03 | 2,866,970 | +0.06(+0.15%) |
Mar 02, 2022 | 38.48 | 39.16 | 38.43 | 38.98 | 3,401,035 | +0.73(+1.90%) |