Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.39 | 48.02 | 44.27 | 44.64 | 9,645,526 | +2.19(+5.16%) |
May 27, 2022 | 42.30 | 42.76 | 42.09 | 42.45 | 1,535,009 | +0.31(+0.75%) |
May 26, 2022 | 39.94 | 42.32 | 39.91 | 42.14 | 2,352,337 | +2.28(+5.72%) |
May 25, 2022 | 39.15 | 40.35 | 38.89 | 39.86 | 2,785,361 | +0.34(+0.87%) |
May 24, 2022 | 40.26 | 40.61 | 38.92 | 39.52 | 2,323,463 | -1.76(-4.27%) |
May 23, 2022 | 41.20 | 41.95 | 40.27 | 41.28 | 2,311,780 | -0.04(-0.09%) |
May 20, 2022 | 40.81 | 41.50 | 40.16 | 41.32 | 3,781,789 | +1.40(+3.51%) |
May 19, 2022 | 39.64 | 40.91 | 39.50 | 39.92 | 1,992,827 | -0.12(-0.29%) |
May 18, 2022 | 39.85 | 40.57 | 39.01 | 40.03 | 2,485,061 | -0.19(-0.46%) |
May 17, 2022 | 40.07 | 40.84 | 39.84 | 40.22 | 2,006,982 | +1.59(+4.11%) |
May 16, 2022 | 38.58 | 39.43 | 38.33 | 38.63 | 1,330,248 | +0.15(+0.38%) |
May 13, 2022 | 37.19 | 38.65 | 37.14 | 38.49 | 2,247,810 | +1.79(+4.88%) |
May 12, 2022 | 36.67 | 37.31 | 35.30 | 36.69 | 2,023,429 | -0.05(-0.13%) |
May 11, 2022 | 38.18 | 38.66 | 36.65 | 36.74 | 2,453,640 | -1.36(-3.57%) |
May 10, 2022 | 37.75 | 39.30 | 37.66 | 38.10 | 2,343,646 | +0.69(+1.83%) |
May 09, 2022 | 38.28 | 38.70 | 37.28 | 37.42 | 1,897,292 | -1.96(-4.97%) |
May 06, 2022 | 39.30 | 40.02 | 38.60 | 39.38 | 1,773,043 | -0.52(-1.30%) |
May 05, 2022 | 40.45 | 41.36 | 39.54 | 39.90 | 1,471,310 | -1.78(-4.28%) |
May 04, 2022 | 40.79 | 41.90 | 39.74 | 41.68 | 1,832,331 | +1.51(+3.75%) |
May 03, 2022 | 40.70 | 41.02 | 39.91 | 40.17 | 2,091,111 | -0.77(-1.89%) |
May 02, 2022 | 40.69 | 41.38 | 39.79 | 40.95 | 1,909,053 | +0.01(+0.02%) |
Apr 29, 2022 | 41.02 | 41.66 | 40.68 | 40.94 | 3,242,926 | +0.78(+1.95%) |
Apr 28, 2022 | 40.64 | 40.87 | 39.38 | 40.15 | 1,705,289 | +1.05(+2.68%) |
Apr 27, 2022 | 38.87 | 39.89 | 38.52 | 39.10 | 1,671,217 | +0.54(+1.40%) |
Apr 26, 2022 | 40.11 | 40.11 | 38.34 | 38.57 | 2,093,398 | -1.56(-3.88%) |
Apr 25, 2022 | 39.36 | 40.17 | 38.45 | 40.12 | 1,804,954 | +0.05(+0.12%) |
Apr 22, 2022 | 40.57 | 41.03 | 39.70 | 40.07 | 1,773,476 | -0.16(-0.39%) |
Apr 21, 2022 | 42.60 | 43.00 | 40.14 | 40.23 | 1,600,916 | -2.28(-5.37%) |
Apr 20, 2022 | 42.66 | 42.86 | 41.84 | 42.51 | 1,623,398 | +0.26(+0.63%) |
Apr 19, 2022 | 41.07 | 42.68 | 41.07 | 42.25 | 1,856,342 | +0.57(+1.36%) |
Apr 18, 2022 | 40.64 | 41.89 | 40.42 | 41.68 | 1,985,229 | +0.71(+1.72%) |
Apr 14, 2022 | 40.90 | 41.21 | 40.35 | 40.97 | 1,422,011 | -0.14(-0.33%) |
Apr 13, 2022 | 39.96 | 41.75 | 39.52 | 41.11 | 1,954,685 | +1.75(+4.45%) |
Apr 12, 2022 | 40.31 | 40.75 | 39.04 | 39.36 | 2,267,865 | -0.39(-0.99%) |
Apr 11, 2022 | 40.15 | 41.28 | 39.20 | 39.75 | 2,406,868 | -1.11(-2.71%) |
Apr 08, 2022 | 40.67 | 41.93 | 40.32 | 40.86 | 1,480,320 | -0.05(-0.12%) |
Apr 07, 2022 | 40.91 | 41.82 | 40.85 | 40.91 | 1,724,207 | -0.47(-1.14%) |
Apr 06, 2022 | 41.00 | 41.84 | 39.95 | 41.38 | 1,685,537 | -0.28(-0.68%) |
Apr 05, 2022 | 42.46 | 42.91 | 41.52 | 41.66 | 1,571,725 | -1.40(-3.25%) |
Apr 04, 2022 | 43.14 | 43.51 | 42.01 | 43.06 | 1,980,480 | -0.12(-0.27%) |
Apr 01, 2022 | 42.80 | 43.74 | 42.25 | 43.18 | 2,295,405 | +2.50(+6.14%) |
Mar 31, 2022 | 43.01 | 43.48 | 40.47 | 40.68 | 3,024,226 | -2.13(-4.96%) |
Mar 30, 2022 | 42.22 | 43.29 | 42.14 | 42.81 | 1,251,668 | +0.15(+0.34%) |
Mar 29, 2022 | 42.19 | 43.57 | 42.10 | 42.66 | 2,309,169 | +1.35(+3.27%) |
Mar 28, 2022 | 40.22 | 41.74 | 40.21 | 41.31 | 1,547,778 | +0.90(+2.23%) |
Mar 25, 2022 | 41.73 | 41.78 | 39.99 | 40.41 | 2,400,690 | -2.10(-4.93%) |
Mar 24, 2022 | 42.59 | 42.84 | 41.30 | 42.50 | 2,423,760 | +0.18(+0.42%) |
Mar 23, 2022 | 43.62 | 44.04 | 41.85 | 42.33 | 2,999,087 | -2.24(-5.03%) |
Mar 22, 2022 | 42.47 | 44.82 | 42.41 | 44.57 | 3,757,484 | +2.93(+7.03%) |
Mar 21, 2022 | 42.50 | 43.48 | 40.99 | 41.64 | 2,039,627 | -1.89(-4.34%) |
Mar 18, 2022 | 42.17 | 44.07 | 42.16 | 43.53 | 4,163,052 | +1.10(+2.58%) |
Mar 17, 2022 | 42.21 | 42.95 | 40.16 | 42.43 | 4,559,237 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 44.13 | 40.03 | 42.42 | 8,513,180 | +3.67(+9.48%) |
Mar 15, 2022 | 36.25 | 39.73 | 35.90 | 38.75 | 7,931,719 | +2.96(+8.26%) |
Mar 14, 2022 | 34.37 | 36.28 | 32.86 | 35.79 | 9,645,868 | -0.91(-2.48%) |
Mar 11, 2022 | 44.26 | 44.75 | 36.64 | 36.70 | 13,229,175 | -6.74(-15.51%) |
Mar 10, 2022 | 44.96 | 46.44 | 41.39 | 43.44 | 7,379,778 | -5.34(-10.94%) |
Mar 09, 2022 | 46.82 | 49.09 | 46.58 | 48.78 | 2,666,662 | +3.25(+7.14%) |
Mar 08, 2022 | 45.93 | 47.02 | 44.85 | 45.53 | 2,429,678 | -0.23(-0.49%) |
Mar 07, 2022 | 48.97 | 48.97 | 45.60 | 45.75 | 3,706,752 | -3.51(-7.12%) |
Mar 04, 2022 | 50.11 | 50.26 | 48.80 | 49.26 | 2,791,423 | -1.64(-3.22%) |
Mar 03, 2022 | 52.84 | 52.88 | 50.60 | 50.90 | 3,023,284 | -1.76(-3.34%) |
Mar 02, 2022 | 51.58 | 53.14 | 51.58 | 52.66 | 3,470,856 | +1.81(+3.55%) |