Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |
May 02, 2022 | 34.98 | 36.38 | 34.39 | 36.11 | 8,026,665 | +1.24(+3.56%) |
Apr 29, 2022 | 35.74 | 36.92 | 34.82 | 34.87 | 6,187,816 | -0.25(-0.70%) |
Apr 28, 2022 | 33.92 | 35.59 | 32.98 | 35.12 | 7,782,861 | +0.83(+2.41%) |
Apr 27, 2022 | 34.20 | 35.32 | 33.55 | 34.29 | 5,779,055 | +0.09(+0.26%) |
Apr 26, 2022 | 35.45 | 35.45 | 33.73 | 34.20 | 6,117,950 | -1.52(-4.24%) |
Apr 25, 2022 | 34.85 | 35.82 | 34.37 | 35.72 | 5,736,526 | -0.11(-0.30%) |
Apr 22, 2022 | 37.36 | 37.50 | 35.78 | 35.83 | 9,790,800 | -0.80(-2.18%) |
Apr 21, 2022 | 38.36 | 38.93 | 36.54 | 36.63 | 5,805,030 | -1.28(-3.38%) |
Apr 20, 2022 | 37.74 | 38.65 | 37.61 | 37.91 | 5,402,487 | +0.27(+0.71%) |
Apr 19, 2022 | 36.41 | 38.10 | 36.37 | 37.64 | 7,105,295 | +1.57(+4.34%) |
Apr 18, 2022 | 36.11 | 36.37 | 35.64 | 36.08 | 5,179,829 | -0.31(-0.84%) |
Apr 14, 2022 | 35.78 | 36.71 | 35.61 | 36.38 | 5,675,832 | +0.70(+1.96%) |
Apr 13, 2022 | 34.86 | 36.02 | 34.76 | 35.68 | 4,639,899 | +1.20(+3.48%) |
Apr 12, 2022 | 34.95 | 35.60 | 34.30 | 34.48 | 4,250,092 | -0.01(-0.03%) |
Apr 11, 2022 | 34.55 | 35.82 | 34.23 | 34.49 | 4,796,867 | -0.90(-2.53%) |
Apr 08, 2022 | 35.26 | 35.76 | 34.68 | 35.39 | 3,981,693 | -0.16(-0.44%) |
Apr 07, 2022 | 36.19 | 36.32 | 34.57 | 35.54 | 5,628,638 | -0.88(-2.41%) |
Apr 06, 2022 | 36.65 | 36.79 | 35.55 | 36.42 | 7,843,324 | -0.82(-2.19%) |
Apr 05, 2022 | 39.18 | 39.37 | 37.03 | 37.24 | 6,742,478 | -2.07(-5.26%) |
Apr 04, 2022 | 38.99 | 39.73 | 38.43 | 39.30 | 4,521,481 | +0.40(+1.04%) |
Apr 01, 2022 | 38.88 | 39.65 | 38.50 | 38.90 | 4,632,332 | +0.64(+1.67%) |
Mar 31, 2022 | 38.62 | 39.16 | 38.25 | 38.26 | 4,927,771 | -0.77(-1.97%) |
Mar 30, 2022 | 38.97 | 39.86 | 38.63 | 39.03 | 3,839,584 | -0.34(-0.87%) |
Mar 29, 2022 | 39.05 | 39.96 | 38.79 | 39.37 | 5,400,418 | +1.09(+2.85%) |
Mar 28, 2022 | 38.43 | 38.70 | 37.48 | 38.28 | 4,196,188 | -0.31(-0.79%) |
Mar 25, 2022 | 39.13 | 39.18 | 38.32 | 38.59 | 4,497,667 | -0.52(-1.33%) |
Mar 24, 2022 | 38.12 | 39.15 | 37.67 | 39.11 | 6,958,989 | +1.54(+4.09%) |
Mar 23, 2022 | 37.99 | 38.51 | 37.46 | 37.57 | 4,780,815 | -0.84(-2.18%) |
Mar 22, 2022 | 37.92 | 39.09 | 37.92 | 38.41 | 5,022,074 | +0.32(+0.85%) |
Mar 21, 2022 | 37.94 | 38.54 | 37.41 | 38.08 | 5,751,417 | -0.27(-0.69%) |
Mar 18, 2022 | 36.39 | 38.68 | 36.19 | 38.35 | 10,499,610 | +1.57(+4.25%) |
Mar 17, 2022 | 35.40 | 36.83 | 34.97 | 36.78 | 9,941,190 | +0.82(+2.27%) |
Mar 16, 2022 | 33.96 | 35.98 | 33.89 | 35.97 | 14,039,305 | +3.82(+11.88%) |
Mar 15, 2022 | 31.22 | 32.79 | 30.77 | 32.15 | 10,686,013 | +0.56(+1.78%) |
Mar 14, 2022 | 34.61 | 34.79 | 31.25 | 31.59 | 18,152,118 | -4.26(-11.89%) |
Mar 11, 2022 | 38.30 | 38.57 | 35.83 | 35.85 | 7,631,015 | -2.15(-5.65%) |
Mar 10, 2022 | 37.30 | 37.99 | 5,967,025 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.17 | 39.00 | 37.90 | 38.16 | 7,626,738 | +1.74(+4.78%) |
Mar 08, 2022 | 35.77 | 37.70 | 34.68 | 36.42 | 9,029,279 | +0.89(+2.49%) |
Mar 07, 2022 | 40.18 | 40.18 | 35.32 | 35.53 | 14,853,865 | -4.63(-11.52%) |
Mar 04, 2022 | 40.98 | 41.44 | 39.59 | 40.16 | 8,342,545 | -1.55(-3.71%) |
Mar 03, 2022 | 43.21 | 43.23 | 41.51 | 41.71 | 7,267,069 | -2.00(-4.57%) |
Mar 02, 2022 | 41.74 | 44.17 | 41.60 | 43.70 | 15,212,265 | +4.04(+10.17%) |