Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.17 | 39.88 | 38.78 | 39.48 | 9,093,759 | +0.11(+0.27%) |
May 27, 2022 | 38.88 | 39.41 | 38.69 | 39.38 | 5,471,436 | +0.60(+1.56%) |
May 26, 2022 | 38.67 | 39.19 | 38.61 | 38.77 | 8,060,617 | +0.52(+1.37%) |
May 25, 2022 | 37.88 | 38.48 | 37.58 | 38.25 | 6,154,625 | +0.34(+0.90%) |
May 24, 2022 | 37.82 | 37.98 | 37.19 | 37.91 | 5,872,690 | -0.06(-0.17%) |
May 23, 2022 | 37.25 | 38.20 | 37.19 | 37.97 | 7,646,518 | +1.07(+2.91%) |
May 20, 2022 | 36.80 | 36.97 | 35.78 | 36.90 | 8,180,138 | +0.32(+0.86%) |
May 19, 2022 | 36.54 | 36.98 | 35.82 | 36.58 | 9,237,202 | -0.07(-0.20%) |
May 18, 2022 | 39.35 | 39.39 | 36.52 | 36.66 | 17,025,094 | -3.36(-8.39%) |
May 17, 2022 | 39.40 | 40.03 | 38.90 | 40.01 | 7,962,221 | +0.70(+1.79%) |
May 16, 2022 | 38.89 | 39.62 | 38.43 | 39.31 | 5,524,537 | +0.53(+1.38%) |
May 13, 2022 | 38.73 | 38.91 | 38.26 | 38.78 | 6,493,668 | +0.35(+0.90%) |
May 12, 2022 | 38.60 | 38.79 | 37.80 | 38.43 | 7,351,566 | -0.17(-0.44%) |
May 11, 2022 | 38.74 | 39.43 | 38.48 | 38.60 | 6,980,444 | +0.04(+0.09%) |
May 10, 2022 | 39.55 | 39.82 | 38.16 | 38.56 | 9,091,192 | -0.48(-1.23%) |
May 09, 2022 | 39.06 | 39.65 | 38.78 | 39.04 | 9,996,239 | -0.12(-0.32%) |
May 06, 2022 | 38.80 | 40.33 | 38.73 | 39.17 | 11,940,820 | +0.19(+0.48%) |
May 05, 2022 | 39.43 | 39.49 | 38.62 | 38.98 | 8,856,403 | -0.61(-1.53%) |
May 04, 2022 | 38.24 | 39.68 | 37.68 | 39.59 | 10,312,043 | +1.35(+3.54%) |
May 03, 2022 | 38.10 | 38.54 | 37.75 | 38.23 | 7,826,605 | +0.37(+0.99%) |
May 02, 2022 | 37.96 | 38.28 | 37.22 | 37.86 | 8,637,222 | +0.11(+0.28%) |
Apr 29, 2022 | 39.60 | 39.73 | 37.70 | 37.75 | 13,308,881 | -1.90(-4.78%) |
Apr 28, 2022 | 39.60 | 39.97 | 39.27 | 39.65 | 6,801,010 | +0.27(+0.68%) |
Apr 27, 2022 | 40.00 | 40.10 | 39.08 | 39.38 | 7,791,707 | -0.57(-1.43%) |
Apr 26, 2022 | 40.16 | 40.87 | 39.94 | 39.95 | 6,795,838 | -0.46(-1.15%) |
Apr 25, 2022 | 40.26 | 40.51 | 39.32 | 40.41 | 7,381,859 | -0.13(-0.33%) |
Apr 22, 2022 | 41.51 | 41.67 | 40.51 | 40.55 | 6,690,791 | -1.13(-2.71%) |
Apr 21, 2022 | 41.60 | 42.09 | 41.16 | 41.68 | 7,980,636 | +0.24(+0.58%) |
Apr 20, 2022 | 40.83 | 41.63 | 40.77 | 41.44 | 6,349,194 | +0.84(+2.06%) |
Apr 19, 2022 | 39.79 | 40.65 | 39.76 | 40.60 | 6,034,055 | +0.98(+2.47%) |
Apr 18, 2022 | 39.81 | 40.04 | 39.45 | 39.62 | 4,131,727 | -0.28(-0.69%) |
Apr 14, 2022 | 39.76 | 40.45 | 39.73 | 39.90 | 5,941,007 | +0.19(+0.47%) |
Apr 13, 2022 | 39.55 | 41.95 | 39.23 | 39.71 | 13,486,886 | +0.33(+0.84%) |
Apr 12, 2022 | 39.66 | 40.04 | 39.22 | 39.38 | 5,804,117 | -0.18(-0.45%) |
Apr 11, 2022 | 40.50 | 41.19 | 39.49 | 39.56 | 8,644,808 | -0.88(-2.18%) |
Apr 08, 2022 | 40.23 | 40.77 | 39.84 | 40.44 | 6,923,913 | +0.28(+0.69%) |
Apr 07, 2022 | 39.56 | 40.25 | 38.91 | 40.16 | 10,698,930 | +0.71(+1.81%) |
Apr 06, 2022 | 38.48 | 39.85 | 38.34 | 39.45 | 11,792,453 | +0.73(+1.89%) |
Apr 05, 2022 | 38.30 | 38.95 | 38.30 | 38.72 | 8,882,416 | +0.08(+0.21%) |
Apr 04, 2022 | 39.03 | 39.22 | 38.20 | 38.64 | 10,956,934 | -0.41(-1.05%) |
Apr 01, 2022 | 39.66 | 39.86 | 38.45 | 39.05 | 16,857,334 | -0.81(-2.03%) |
Mar 31, 2022 | 40.33 | 40.73 | 39.33 | 39.86 | 26,150,308 | -2.40(-5.67%) |
Mar 30, 2022 | 42.58 | 43.17 | 42.11 | 42.26 | 9,015,932 | -0.32(-0.75%) |
Mar 29, 2022 | 42.37 | 42.60 | 41.91 | 42.58 | 5,750,223 | +0.56(+1.34%) |
Mar 28, 2022 | 41.85 | 42.17 | 41.54 | 42.02 | 5,050,339 | +0.06(+0.15%) |
Mar 25, 2022 | 41.87 | 42.54 | 41.77 | 41.95 | 5,272,126 | +0.09(+0.21%) |
Mar 24, 2022 | 41.73 | 42.16 | 41.23 | 41.87 | 6,077,091 | +0.25(+0.60%) |
Mar 23, 2022 | 42.10 | 42.38 | 41.23 | 41.62 | 8,969,950 | -0.61(-1.45%) |
Mar 22, 2022 | 42.54 | 42.88 | 41.86 | 42.23 | 7,880,905 | +0.04(+0.11%) |
Mar 21, 2022 | 42.23 | 43.29 | 41.92 | 42.19 | 6,337,166 | +0.02(+0.04%) |
Mar 18, 2022 | 42.16 | 42.25 | 41.38 | 42.17 | 12,769,349 | -0.11(-0.25%) |
Mar 17, 2022 | 41.80 | 42.58 | 41.61 | 42.28 | 6,442,405 | +0.09(+0.21%) |
Mar 16, 2022 | 42.98 | 43.10 | 40.07 | 42.19 | 8,516,964 | -0.70(-1.64%) |
Mar 15, 2022 | 42.81 | 43.12 | 42.40 | 42.89 | 4,324,170 | +0.23(+0.54%) |
Mar 14, 2022 | 42.60 | 43.14 | 41.95 | 42.66 | 5,926,783 | +0.42(+0.99%) |
Mar 11, 2022 | 43.11 | 43.60 | 42.19 | 42.24 | 6,444,468 | -0.56(-1.31%) |
Mar 10, 2022 | 42.43 | 42.91 | 41.94 | 42.80 | 5,614,431 | -0.04(-0.10%) |
Mar 09, 2022 | 43.19 | 43.48 | 42.41 | 42.84 | 6,072,035 | +0.58(+1.37%) |
Mar 08, 2022 | 42.03 | 43.41 | 41.97 | 42.27 | 6,412,546 | +0.43(+1.02%) |
Mar 07, 2022 | 42.24 | 43.16 | 41.80 | 41.84 | 7,495,465 | -0.65(-1.53%) |
Mar 04, 2022 | 41.06 | 42.55 | 41.00 | 42.49 | 10,784,662 | +0.89(+2.14%) |
Mar 03, 2022 | 41.63 | 41.86 | 41.13 | 41.60 | 8,120,025 | +0.51(+1.24%) |
Mar 02, 2022 | 40.30 | 41.20 | 40.00 | 41.09 | 6,998,244 | +1.02(+2.53%) |