Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.32 | 44.64 | 42.86 | 43.05 | 2,251,367 | -0.71(-1.63%) |
May 27, 2022 | 42.73 | 43.76 | 42.63 | 43.76 | 1,917,201 | +0.89(+2.08%) |
May 26, 2022 | 42.57 | 43.21 | 42.57 | 42.87 | 1,397,039 | +0.52(+1.22%) |
May 25, 2022 | 41.60 | 42.42 | 41.56 | 42.36 | 1,616,871 | +0.90(+2.17%) |
May 24, 2022 | 40.90 | 41.62 | 40.54 | 41.46 | 3,148,034 | +0.10(+0.25%) |
May 23, 2022 | 40.80 | 41.49 | 40.47 | 41.35 | 3,347,222 | +1.06(+2.63%) |
May 20, 2022 | 40.58 | 41.05 | 39.46 | 40.29 | 2,264,822 | +0.19(+0.47%) |
May 19, 2022 | 39.38 | 40.81 | 39.38 | 40.11 | 8,363,491 | -0.13(-0.33%) |
May 18, 2022 | 41.48 | 41.61 | 39.74 | 40.24 | 23,006,238 | -1.06(-2.56%) |
May 17, 2022 | 41.27 | 41.52 | 40.88 | 41.30 | 2,730,796 | +0.53(+1.31%) |
May 16, 2022 | 39.95 | 41.18 | 39.90 | 40.76 | 3,806,936 | +0.96(+2.40%) |
May 13, 2022 | 39.09 | 39.98 | 39.04 | 39.81 | 2,118,607 | +1.37(+3.56%) |
May 12, 2022 | 38.24 | 38.48 | 37.25 | 38.44 | 4,911,640 | +0.15(+0.39%) |
May 11, 2022 | 38.52 | 39.60 | 38.19 | 38.29 | 3,930,193 | +0.38(+0.99%) |
May 10, 2022 | 38.18 | 38.90 | 37.08 | 37.91 | 3,470,385 | +0.29(+0.77%) |
May 09, 2022 | 40.24 | 40.24 | 37.45 | 37.62 | 3,208,061 | -3.44(-8.38%) |
May 06, 2022 | 40.52 | 41.08 | 39.64 | 41.06 | 3,641,251 | +1.01(+2.53%) |
May 05, 2022 | 40.98 | 41.01 | 39.22 | 40.05 | 2,855,620 | -0.68(-1.68%) |
May 04, 2022 | 39.74 | 40.81 | 39.28 | 40.73 | 2,800,491 | +1.68(+4.30%) |
May 03, 2022 | 38.04 | 39.22 | 38.03 | 39.06 | 2,769,491 | +1.12(+2.97%) |
May 02, 2022 | 37.10 | 37.95 | 37.00 | 37.93 | 3,421,304 | +0.51(+1.35%) |
Apr 29, 2022 | 38.46 | 38.65 | 37.25 | 37.43 | 2,452,711 | -0.95(-2.47%) |
Apr 28, 2022 | 37.46 | 38.68 | 36.74 | 38.37 | 3,323,543 | +1.12(+3.02%) |
Apr 27, 2022 | 36.99 | 37.62 | 36.34 | 37.25 | 3,212,839 | +0.58(+1.58%) |
Apr 26, 2022 | 36.90 | 37.66 | 36.56 | 36.67 | 4,106,363 | +0.00(+0.00%) |
Apr 25, 2022 | 36.70 | 36.84 | 35.35 | 36.67 | 5,326,736 | -1.23(-3.24%) |
Apr 22, 2022 | 38.65 | 39.23 | 37.83 | 37.89 | 3,364,010 | -0.95(-2.44%) |
Apr 21, 2022 | 40.45 | 40.57 | 38.68 | 38.84 | 3,854,460 | -1.34(-3.34%) |
Apr 20, 2022 | 40.25 | 40.43 | 39.81 | 40.18 | 2,147,583 | +0.07(+0.16%) |
Apr 19, 2022 | 40.11 | 40.58 | 39.87 | 40.12 | 2,597,264 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 40.59 | 39.86 | 40.41 | 2,011,450 | +0.60(+1.51%) |
Apr 14, 2022 | 39.51 | 40.12 | 39.48 | 39.81 | 1,461,106 | +0.12(+0.31%) |
Apr 13, 2022 | 39.52 | 39.73 | 38.93 | 39.68 | 1,922,941 | +0.58(+1.49%) |
Apr 12, 2022 | 39.18 | 39.81 | 39.01 | 39.10 | 1,900,933 | +0.59(+1.53%) |
Apr 11, 2022 | 39.26 | 39.27 | 38.45 | 38.51 | 1,820,611 | -1.21(-3.04%) |
Apr 08, 2022 | 38.86 | 39.81 | 38.86 | 39.72 | 2,209,740 | +0.97(+2.52%) |
Apr 07, 2022 | 38.49 | 38.88 | 37.75 | 38.75 | 2,885,648 | +0.47(+1.22%) |
Apr 06, 2022 | 38.46 | 38.79 | 38.06 | 38.28 | 4,668,017 | +0.09(+0.25%) |
Apr 05, 2022 | 38.83 | 39.41 | 38.12 | 38.19 | 3,963,754 | -0.63(-1.62%) |
Apr 04, 2022 | 38.99 | 39.07 | 38.43 | 38.81 | 3,480,888 | +0.12(+0.31%) |
Apr 01, 2022 | 38.28 | 39.00 | 38.28 | 38.69 | 2,975,024 | +0.34(+0.88%) |
Mar 31, 2022 | 38.50 | 39.18 | 38.33 | 38.35 | 2,841,022 | -0.47(-1.21%) |
Mar 30, 2022 | 38.78 | 39.10 | 38.56 | 38.82 | 2,277,668 | +0.42(+1.10%) |
Mar 29, 2022 | 37.70 | 38.44 | 37.21 | 38.40 | 2,844,807 | -0.10(-0.27%) |
Mar 28, 2022 | 38.69 | 38.69 | 38.28 | 38.50 | 2,622,388 | -0.97(-2.47%) |
Mar 25, 2022 | 38.42 | 39.48 | 38.42 | 39.48 | 2,341,104 | +0.91(+2.36%) |
Mar 24, 2022 | 38.64 | 38.90 | 38.33 | 38.57 | 2,362,656 | +0.11(+0.29%) |
Mar 23, 2022 | 38.39 | 38.73 | 38.28 | 38.46 | 2,359,196 | +0.65(+1.72%) |
Mar 22, 2022 | 37.88 | 38.07 | 37.37 | 37.81 | 1,770,191 | -0.20(-0.51%) |
Mar 21, 2022 | 37.17 | 38.10 | 37.17 | 38.00 | 2,782,891 | +1.40(+3.84%) |
Mar 18, 2022 | 36.59 | 36.80 | 36.31 | 36.60 | 3,173,290 | +0.02(+0.05%) |
Mar 17, 2022 | 36.03 | 36.66 | 35.82 | 36.58 | 3,262,834 | +1.21(+3.42%) |
Mar 16, 2022 | 35.55 | 35.84 | 34.94 | 35.37 | 4,133,353 | -0.05(-0.13%) |
Mar 15, 2022 | 35.31 | 35.76 | 34.68 | 35.42 | 5,576,606 | -1.20(-3.28%) |
Mar 14, 2022 | 37.06 | 37.25 | 36.13 | 36.62 | 6,496,134 | -1.17(-3.10%) |
Mar 11, 2022 | 37.63 | 38.26 | 37.59 | 37.79 | 11,417,823 | -0.36(-0.95%) |
Mar 10, 2022 | 37.40 | 38.24 | 37.23 | 38.15 | 5,100,500 | +1.09(+2.94%) |
Mar 09, 2022 | 36.84 | 37.91 | 36.22 | 37.06 | 9,052,448 | -1.09(-2.85%) |
Mar 08, 2022 | 38.32 | 39.47 | 37.15 | 38.15 | 6,578,927 | +0.56(+1.48%) |
Mar 07, 2022 | 37.49 | 38.24 | 36.81 | 37.59 | 4,432,965 | +0.53(+1.43%) |
Mar 04, 2022 | 36.06 | 37.07 | 36.00 | 37.06 | 4,152,690 | +1.03(+2.86%) |
Mar 03, 2022 | 35.71 | 36.28 | 35.61 | 36.03 | 5,796,198 | +0.01(+0.03%) |
Mar 02, 2022 | 35.75 | 36.28 | 35.60 | 36.02 | 4,036,118 | +0.73(+2.08%) |