Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.42 | 42.14 | 40.29 | 41.39 | 14,793,996 | -0.54(-1.28%) |
May 27, 2022 | 40.70 | 41.92 | 40.70 | 41.92 | 10,808,926 | +1.39(+3.43%) |
May 26, 2022 | 38.85 | 40.94 | 38.72 | 40.53 | 15,355,625 | +2.21(+5.78%) |
May 25, 2022 | 36.81 | 38.41 | 36.76 | 38.32 | 10,511,923 | +1.37(+3.71%) |
May 24, 2022 | 38.54 | 38.67 | 36.51 | 36.95 | 10,933,804 | -2.28(-5.82%) |
May 23, 2022 | 39.09 | 39.70 | 38.45 | 39.23 | 9,068,516 | +0.87(+2.28%) |
May 20, 2022 | 39.61 | 39.76 | 37.36 | 38.36 | 10,685,118 | -0.60(-1.53%) |
May 19, 2022 | 38.47 | 39.63 | 38.37 | 38.96 | 9,633,068 | -0.07(-0.18%) |
May 18, 2022 | 40.02 | 40.53 | 38.72 | 39.03 | 11,289,811 | -1.40(-3.46%) |
May 17, 2022 | 39.56 | 40.52 | 38.92 | 40.42 | 13,690,671 | +2.53(+6.68%) |
May 16, 2022 | 38.04 | 38.72 | 37.83 | 37.89 | 11,141,383 | -0.16(-0.42%) |
May 13, 2022 | 37.22 | 38.17 | 37.20 | 38.05 | 11,679,443 | +1.65(+4.53%) |
May 12, 2022 | 37.04 | 37.49 | 35.44 | 36.40 | 17,334,472 | -1.21(-3.22%) |
May 11, 2022 | 38.39 | 39.63 | 37.44 | 37.62 | 14,502,173 | -0.78(-2.04%) |
May 10, 2022 | 38.58 | 39.05 | 37.58 | 38.40 | 14,050,832 | +0.43(+1.12%) |
May 09, 2022 | 40.00 | 40.16 | 37.74 | 37.97 | 18,713,442 | -2.73(-6.71%) |
May 06, 2022 | 41.67 | 41.67 | 40.11 | 40.70 | 13,090,856 | -1.12(-2.68%) |
May 05, 2022 | 42.84 | 43.42 | 41.50 | 41.82 | 12,068,740 | -1.71(-3.92%) |
May 04, 2022 | 42.45 | 43.65 | 42.03 | 43.53 | 13,471,840 | +0.50(+1.15%) |
May 03, 2022 | 42.33 | 43.37 | 41.90 | 43.04 | 10,475,061 | +0.68(+1.59%) |
May 02, 2022 | 42.64 | 43.09 | 41.27 | 42.36 | 13,513,887 | -0.36(-0.84%) |
Apr 29, 2022 | 43.85 | 44.43 | 42.51 | 42.72 | 13,571,667 | -1.29(-2.93%) |
Apr 28, 2022 | 43.19 | 44.09 | 42.58 | 44.01 | 12,037,946 | +1.21(+2.83%) |
Apr 27, 2022 | 41.87 | 43.12 | 41.46 | 42.80 | 13,736,725 | +1.20(+2.89%) |
Apr 26, 2022 | 42.52 | 42.74 | 41.25 | 41.60 | 14,657,887 | -1.36(-3.17%) |
Apr 25, 2022 | 43.09 | 43.23 | 41.92 | 42.96 | 15,261,912 | -0.42(-0.96%) |
Apr 22, 2022 | 44.68 | 45.02 | 43.23 | 43.37 | 15,670,714 | -1.03(-2.33%) |
Apr 21, 2022 | 44.49 | 45.93 | 44.22 | 44.41 | 32,076,082 | +1.18(+2.73%) |
Apr 20, 2022 | 42.97 | 43.92 | 42.88 | 43.22 | 17,583,474 | +0.50(+1.16%) |
Apr 19, 2022 | 42.50 | 43.45 | 42.41 | 42.73 | 18,581,460 | +0.90(+2.16%) |
Apr 18, 2022 | 41.78 | 42.76 | 41.55 | 41.82 | 17,126,402 | -0.23(-0.54%) |
Apr 14, 2022 | 41.67 | 42.56 | 41.03 | 42.05 | 29,341,452 | +1.33(+3.27%) |
Apr 13, 2022 | 39.92 | 40.80 | 39.52 | 40.72 | 33,757,036 | +2.38(+6.21%) |
Apr 12, 2022 | 38.08 | 38.67 | 37.50 | 38.34 | 15,864,437 | +0.41(+1.07%) |
Apr 11, 2022 | 36.43 | 38.28 | 36.27 | 37.93 | 14,236,251 | +1.46(+4.00%) |
Apr 08, 2022 | 36.71 | 37.07 | 36.24 | 36.47 | 8,678,486 | -0.39(-1.05%) |
Apr 07, 2022 | 37.10 | 37.23 | 35.91 | 36.86 | 11,747,466 | -0.46(-1.22%) |
Apr 06, 2022 | 37.73 | 37.78 | 36.45 | 37.32 | 17,079,076 | -1.43(-3.69%) |
Apr 05, 2022 | 39.22 | 39.58 | 38.29 | 38.75 | 12,805,838 | -0.37(-0.94%) |
Apr 04, 2022 | 38.94 | 39.33 | 38.43 | 39.11 | 9,555,147 | +0.09(+0.23%) |
Apr 01, 2022 | 39.38 | 39.61 | 38.73 | 39.03 | 8,669,071 | -0.26(-0.66%) |
Mar 31, 2022 | 39.11 | 39.81 | 38.96 | 39.28 | 9,998,833 | +0.24(+0.61%) |
Mar 30, 2022 | 38.82 | 39.24 | 38.63 | 39.05 | 9,428,898 | -0.19(-0.48%) |
Mar 29, 2022 | 39.36 | 39.97 | 38.85 | 39.23 | 15,471,711 | +1.17(+3.08%) |
Mar 28, 2022 | 38.14 | 38.33 | 37.17 | 38.06 | 11,508,793 | +0.43(+1.13%) |
Mar 25, 2022 | 37.02 | 37.96 | 36.97 | 37.64 | 11,402,996 | +0.65(+1.74%) |
Mar 24, 2022 | 36.13 | 37.00 | 35.70 | 36.99 | 11,378,720 | +1.03(+2.87%) |
Mar 23, 2022 | 36.45 | 36.52 | 35.81 | 35.96 | 12,154,885 | -0.75(-2.06%) |
Mar 22, 2022 | 36.19 | 36.97 | 36.07 | 36.71 | 13,688,831 | +0.88(+2.47%) |
Mar 21, 2022 | 36.86 | 36.96 | 35.62 | 35.83 | 18,513,328 | -1.58(-4.22%) |
Mar 18, 2022 | 36.52 | 37.65 | 36.12 | 37.41 | 18,564,108 | +0.53(+1.43%) |
Mar 17, 2022 | 35.45 | 36.88 | 35.11 | 36.88 | 17,176,808 | +0.22(+0.60%) |
Mar 16, 2022 | 35.25 | 36.68 | 35.18 | 36.66 | 23,712,334 | +2.05(+5.94%) |
Mar 15, 2022 | 34.49 | 35.21 | 33.74 | 34.61 | 27,508,574 | +2.77(+8.70%) |
Mar 14, 2022 | 31.77 | 32.96 | 31.42 | 31.84 | 17,371,880 | +0.00(+0.00%) |
Mar 11, 2022 | 33.07 | 33.16 | 31.78 | 31.84 | 17,102,608 | -0.48(-1.47%) |
Mar 10, 2022 | 31.89 | 32.31 | 17,705,456 | -0.21(-0.64%) | ||
Mar 09, 2022 | 32.69 | 33.54 | 32.32 | 32.52 | 25,969,244 | +1.53(+4.93%) |
Mar 08, 2022 | 30.50 | 32.50 | 29.53 | 30.99 | 29,696,462 | +1.10(+3.69%) |
Mar 07, 2022 | 33.75 | 33.95 | 29.76 | 29.89 | 35,047,188 | -4.38(-12.78%) |
Mar 04, 2022 | 35.25 | 35.61 | 33.92 | 34.27 | 23,468,494 | -2.03(-5.58%) |
Mar 03, 2022 | 38.21 | 38.46 | 36.12 | 36.30 | 17,637,122 | -1.47(-3.89%) |
Mar 02, 2022 | 38.02 | 38.49 | 37.58 | 37.76 | 15,870,738 | +0.40(+1.06%) |