Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.67 | 37.87 | 35.49 | 36.71 | 4,448,595 | +0.53(+1.46%) |
May 27, 2022 | 35.07 | 36.36 | 33.80 | 36.18 | 2,777,398 | +1.36(+3.91%) |
May 26, 2022 | 31.83 | 35.08 | 31.64 | 34.82 | 3,116,313 | +3.37(+10.72%) |
May 25, 2022 | 31.87 | 32.89 | 31.26 | 31.45 | 1,743,095 | -0.15(-0.47%) |
May 24, 2022 | 33.30 | 34.24 | 31.10 | 31.60 | 3,232,708 | -2.74(-7.98%) |
May 23, 2022 | 33.78 | 34.81 | 32.53 | 34.34 | 2,492,400 | +0.18(+0.53%) |
May 20, 2022 | 34.60 | 35.52 | 33.10 | 34.16 | 3,645,140 | +0.69(+2.06%) |
May 19, 2022 | 31.87 | 33.96 | 31.56 | 33.47 | 3,148,542 | +1.76(+5.55%) |
May 18, 2022 | 31.34 | 33.19 | 31.03 | 31.71 | 2,767,364 | -0.37(-1.15%) |
May 17, 2022 | 33.39 | 34.97 | 31.51 | 32.08 | 5,686,774 | +0.78(+2.49%) |
May 16, 2022 | 31.15 | 33.06 | 31.08 | 31.30 | 2,868,354 | +0.30(+0.97%) |
May 13, 2022 | 30.66 | 31.87 | 30.60 | 31.00 | 2,729,456 | +1.05(+3.51%) |
May 12, 2022 | 28.80 | 30.22 | 27.54 | 29.95 | 3,904,467 | +0.59(+2.01%) |
May 11, 2022 | 30.23 | 31.18 | 29.20 | 29.36 | 3,371,724 | -1.03(-3.39%) |
May 10, 2022 | 29.96 | 31.36 | 29.43 | 30.39 | 5,844,808 | +2.04(+7.20%) |
May 09, 2022 | 28.66 | 29.14 | 26.84 | 28.35 | 5,034,808 | -1.53(-5.12%) |
May 06, 2022 | 31.90 | 31.93 | 29.65 | 29.88 | 3,805,665 | -2.05(-6.42%) |
May 05, 2022 | 33.48 | 34.16 | 31.51 | 31.93 | 2,641,846 | -2.57(-7.45%) |
May 04, 2022 | 32.91 | 34.68 | 32.20 | 34.50 | 2,725,959 | +0.89(+2.65%) |
May 03, 2022 | 33.28 | 34.75 | 32.89 | 33.61 | 2,467,846 | +0.40(+1.20%) |
May 02, 2022 | 32.23 | 33.42 | 31.47 | 33.21 | 3,113,353 | +1.22(+3.81%) |
Apr 29, 2022 | 35.18 | 36.22 | 31.88 | 31.99 | 6,963,449 | +0.05(+0.16%) |
Apr 28, 2022 | 32.45 | 32.72 | 29.84 | 31.94 | 3,174,031 | -0.10(-0.31%) |
Apr 27, 2022 | 32.03 | 34.80 | 31.84 | 32.04 | 4,742,066 | +0.28(+0.88%) |
Apr 26, 2022 | 31.97 | 32.30 | 30.41 | 31.76 | 2,828,963 | -0.34(-1.06%) |
Apr 25, 2022 | 29.53 | 32.33 | 29.53 | 32.10 | 3,743,007 | +0.82(+2.62%) |
Apr 22, 2022 | 31.26 | 33.01 | 31.16 | 31.28 | 3,861,970 | +0.24(+0.77%) |
Apr 21, 2022 | 32.67 | 33.68 | 30.85 | 31.04 | 5,082,510 | -2.17(-6.53%) |
Apr 20, 2022 | 33.85 | 33.85 | 32.26 | 33.21 | 3,045,897 | -1.18(-3.43%) |
Apr 19, 2022 | 32.90 | 34.50 | 32.16 | 34.39 | 2,231,092 | +1.08(+3.24%) |
Apr 18, 2022 | 33.84 | 34.61 | 31.83 | 33.31 | 3,051,737 | -1.46(-4.20%) |
Apr 14, 2022 | 35.09 | 35.97 | 33.87 | 34.77 | 2,697,350 | -0.81(-2.28%) |
Apr 13, 2022 | 34.18 | 36.33 | 33.55 | 35.58 | 3,253,088 | +1.37(+4.00%) |
Apr 12, 2022 | 35.94 | 36.10 | 33.68 | 34.21 | 3,253,177 | -0.73(-2.09%) |
Apr 11, 2022 | 34.69 | 35.45 | 33.30 | 34.94 | 4,702,262 | -0.69(-1.94%) |
Apr 08, 2022 | 36.00 | 37.36 | 35.36 | 35.63 | 3,720,489 | -0.50(-1.38%) |
Apr 07, 2022 | 38.50 | 38.80 | 35.40 | 36.13 | 6,036,814 | -2.70(-6.95%) |
Apr 06, 2022 | 38.68 | 39.16 | 37.38 | 38.83 | 3,545,533 | -0.49(-1.25%) |
Apr 05, 2022 | 39.93 | 40.54 | 38.68 | 39.32 | 4,393,421 | -2.03(-4.91%) |
Apr 04, 2022 | 36.60 | 41.35 | 36.03 | 41.35 | 11,117,209 | +6.75(+19.51%) |
Apr 01, 2022 | 36.13 | 36.48 | 33.26 | 34.60 | 10,136,609 | +2.04(+6.27%) |
Mar 31, 2022 | 35.18 | 35.90 | 32.40 | 32.56 | 9,947,728 | -4.84(-12.94%) |
Mar 30, 2022 | 38.42 | 39.35 | 37.09 | 37.40 | 5,300,312 | -1.10(-2.86%) |
Mar 29, 2022 | 39.05 | 41.03 | 38.40 | 38.50 | 6,285,332 | +0.74(+1.96%) |
Mar 28, 2022 | 38.09 | 38.91 | 36.34 | 37.76 | 4,883,307 | +0.53(+1.42%) |
Mar 25, 2022 | 38.00 | 38.66 | 36.80 | 37.23 | 6,329,360 | -3.22(-7.96%) |
Mar 24, 2022 | 41.65 | 42.20 | 38.80 | 40.45 | 5,956,449 | -1.28(-3.07%) |
Mar 23, 2022 | 39.66 | 45.05 | 39.18 | 41.73 | 10,448,627 | +0.73(+1.78%) |
Mar 22, 2022 | 39.73 | 41.17 | 38.21 | 41.00 | 9,567,739 | +3.40(+9.04%) |
Mar 21, 2022 | 38.05 | 39.66 | 36.71 | 37.60 | 9,289,091 | -3.09(-7.59%) |
Mar 18, 2022 | 35.40 | 42.90 | 35.30 | 40.69 | 22,944,900 | +5.76(+16.49%) |
Mar 17, 2022 | 34.21 | 35.76 | 32.25 | 34.93 | 9,927,299 | -1.70(-4.64%) |
Mar 16, 2022 | 33.80 | 37.37 | 30.60 | 36.63 | 26,552,268 | +10.38(+39.54%) |
Mar 15, 2022 | 23.81 | 27.50 | 23.81 | 26.25 | 18,659,812 | +1.86(+7.63%) |
Mar 14, 2022 | 22.78 | 26.37 | 21.23 | 24.39 | 19,213,878 | -1.35(-5.24%) |
Mar 11, 2022 | 29.87 | 30.30 | 24.05 | 25.74 | 18,112,618 | -2.47(-8.76%) |
Mar 10, 2022 | 31.48 | 31.52 | 27.34 | 28.21 | 12,609,545 | -5.32(-15.87%) |
Mar 09, 2022 | 33.21 | 35.11 | 32.93 | 33.53 | 4,074,091 | +1.60(+5.01%) |
Mar 08, 2022 | 31.80 | 33.47 | 30.63 | 31.93 | 4,951,411 | +0.32(+1.01%) |
Mar 07, 2022 | 32.67 | 34.46 | 31.32 | 31.61 | 4,948,591 | -1.96(-5.84%) |
Mar 04, 2022 | 36.80 | 37.39 | 33.08 | 33.57 | 5,943,925 | -2.94(-8.05%) |
Mar 03, 2022 | 39.54 | 39.71 | 36.22 | 36.51 | 5,355,575 | -2.73(-6.96%) |
Mar 02, 2022 | 41.27 | 41.38 | 38.50 | 39.24 | 2,973,552 | -2.02(-4.90%) |