Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.60 | 32.89 | 32.38 | 32.60 | 1,544,249 | -0.54(-1.63%) |
May 27, 2022 | 32.87 | 33.25 | 32.71 | 33.15 | 1,224,257 | +0.48(+1.46%) |
May 26, 2022 | 32.59 | 32.90 | 32.32 | 32.67 | 1,162,977 | +0.40(+1.24%) |
May 25, 2022 | 31.51 | 32.38 | 31.25 | 32.27 | 1,263,659 | +0.65(+2.07%) |
May 24, 2022 | 31.66 | 31.70 | 30.29 | 31.62 | 1,302,808 | -0.06(-0.18%) |
May 23, 2022 | 31.64 | 32.07 | 31.11 | 31.67 | 1,438,798 | +0.42(+1.34%) |
May 20, 2022 | 31.52 | 31.60 | 30.60 | 31.25 | 1,711,351 | +0.08(+0.27%) |
May 19, 2022 | 31.47 | 32.05 | 31.13 | 31.17 | 1,466,221 | -0.71(-2.22%) |
May 18, 2022 | 33.11 | 33.11 | 31.74 | 31.88 | 1,253,109 | -1.41(-4.23%) |
May 17, 2022 | 32.62 | 33.39 | 32.41 | 33.28 | 1,415,178 | +1.03(+3.18%) |
May 16, 2022 | 32.32 | 32.59 | 31.78 | 32.26 | 1,402,349 | -0.05(-0.14%) |
May 13, 2022 | 32.29 | 32.45 | 31.88 | 32.31 | 1,530,878 | +0.36(+1.14%) |
May 12, 2022 | 31.57 | 32.38 | 31.32 | 31.94 | 2,104,730 | +0.40(+1.27%) |
May 11, 2022 | 31.67 | 32.73 | 31.43 | 31.54 | 2,291,291 | +0.01(+0.03%) |
May 10, 2022 | 33.25 | 33.58 | 31.36 | 31.53 | 2,441,913 | -1.54(-4.65%) |
May 09, 2022 | 33.48 | 33.67 | 32.75 | 33.07 | 3,554,651 | -0.76(-2.23%) |
May 06, 2022 | 34.26 | 34.34 | 33.48 | 33.83 | 1,710,784 | -0.45(-1.31%) |
May 05, 2022 | 34.83 | 34.95 | 33.73 | 34.27 | 1,530,364 | -0.77(-2.20%) |
May 04, 2022 | 34.66 | 35.23 | 33.93 | 35.05 | 1,943,606 | -0.54(-1.52%) |
May 03, 2022 | 34.94 | 35.93 | 34.10 | 35.59 | 2,149,652 | +0.75(+2.16%) |
May 02, 2022 | 35.77 | 35.99 | 34.02 | 34.83 | 1,909,982 | -0.75(-2.12%) |
Apr 29, 2022 | 36.99 | 37.11 | 35.50 | 35.59 | 2,834,402 | -1.61(-4.33%) |
Apr 28, 2022 | 36.69 | 37.29 | 36.27 | 37.20 | 740,981 | +0.67(+1.84%) |
Apr 27, 2022 | 37.56 | 37.56 | 36.51 | 36.53 | 1,330,850 | -0.97(-2.60%) |
Apr 26, 2022 | 37.84 | 38.23 | 37.41 | 37.50 | 1,908,907 | -0.57(-1.50%) |
Apr 25, 2022 | 37.43 | 38.14 | 36.94 | 38.07 | 1,785,442 | +0.39(+1.02%) |
Apr 22, 2022 | 38.02 | 38.23 | 37.67 | 37.68 | 1,895,392 | -0.86(-2.24%) |
Apr 21, 2022 | 39.09 | 39.23 | 38.49 | 38.55 | 1,354,550 | -0.18(-0.47%) |
Apr 20, 2022 | 38.49 | 39.12 | 38.41 | 38.73 | 1,350,067 | +0.40(+1.06%) |
Apr 19, 2022 | 37.68 | 38.59 | 37.68 | 38.33 | 1,208,535 | +0.74(+1.98%) |
Apr 18, 2022 | 38.03 | 38.28 | 37.35 | 37.58 | 1,025,805 | -0.50(-1.30%) |
Apr 14, 2022 | 38.87 | 39.24 | 38.01 | 38.08 | 2,098,751 | -0.63(-1.64%) |
Apr 13, 2022 | 38.36 | 38.80 | 38.26 | 38.71 | 963,753 | +0.39(+1.01%) |
Apr 12, 2022 | 38.28 | 38.59 | 37.95 | 38.33 | 1,365,054 | +0.09(+0.24%) |
Apr 11, 2022 | 37.98 | 38.57 | 37.80 | 38.24 | 1,223,551 | +0.13(+0.34%) |
Apr 08, 2022 | 38.47 | 38.76 | 37.89 | 38.11 | 1,096,722 | -0.37(-0.96%) |
Apr 07, 2022 | 39.39 | 39.39 | 37.91 | 38.48 | 1,530,848 | -1.02(-2.58%) |
Apr 06, 2022 | 39.53 | 39.92 | 39.13 | 39.50 | 1,589,674 | -0.23(-0.58%) |
Apr 05, 2022 | 40.80 | 41.15 | 39.70 | 39.73 | 1,250,191 | -1.11(-2.72%) |
Apr 04, 2022 | 41.60 | 41.60 | 40.31 | 40.84 | 1,620,758 | -0.83(-1.99%) |
Apr 01, 2022 | 42.12 | 42.14 | 40.95 | 41.67 | 1,513,928 | +0.00(+0.00%) |
Mar 31, 2022 | 42.47 | 42.84 | 41.67 | 41.67 | 1,716,500 | -0.81(-1.90%) |
Mar 30, 2022 | 42.98 | 43.35 | 42.28 | 42.47 | 1,088,983 | -0.72(-1.66%) |
Mar 29, 2022 | 42.61 | 43.24 | 42.29 | 43.19 | 1,739,243 | +0.97(+2.29%) |
Mar 28, 2022 | 42.81 | 42.81 | 42.15 | 42.23 | 1,193,529 | -0.69(-1.61%) |
Mar 25, 2022 | 42.03 | 43.08 | 41.87 | 42.92 | 2,135,843 | +1.17(+2.80%) |
Mar 24, 2022 | 41.55 | 41.84 | 41.24 | 41.75 | 2,284,736 | +0.10(+0.24%) |
Mar 23, 2022 | 42.10 | 42.20 | 41.61 | 41.65 | 1,140,243 | -0.62(-1.46%) |
Mar 22, 2022 | 42.62 | 43.05 | 42.10 | 42.26 | 1,852,160 | +0.13(+0.31%) |
Mar 21, 2022 | 42.55 | 42.80 | 41.95 | 42.13 | 1,557,675 | -0.28(-0.65%) |
Mar 18, 2022 | 41.79 | 42.51 | 41.24 | 42.41 | 3,204,945 | +0.65(+1.56%) |
Mar 17, 2022 | 41.26 | 41.91 | 41.10 | 41.76 | 1,615,438 | +0.12(+0.29%) |
Mar 16, 2022 | 42.22 | 42.41 | 40.64 | 41.64 | 1,815,725 | -0.14(-0.33%) |
Mar 15, 2022 | 42.24 | 42.60 | 41.22 | 41.78 | 1,141,260 | -0.28(-0.66%) |
Mar 14, 2022 | 42.89 | 43.15 | 41.68 | 42.05 | 1,736,663 | -0.44(-1.04%) |
Mar 11, 2022 | 42.67 | 43.45 | 42.45 | 42.49 | 1,879,371 | -0.06(-0.13%) |
Mar 10, 2022 | 41.76 | 42.61 | 42.55 | 1,426,757 | +0.15(+0.35%) | |
Mar 09, 2022 | 41.61 | 42.91 | 41.61 | 42.40 | 2,213,234 | +1.51(+3.69%) |
Mar 08, 2022 | 40.07 | 41.51 | 39.72 | 40.89 | 1,755,694 | +1.17(+2.94%) |
Mar 07, 2022 | 40.27 | 40.64 | 39.39 | 39.73 | 1,722,096 | -0.60(-1.48%) |
Mar 04, 2022 | 39.11 | 40.42 | 38.99 | 40.32 | 2,205,758 | +0.41(+1.04%) |
Mar 03, 2022 | 40.05 | 40.12 | 39.07 | 39.91 | 939,268 | +0.30(+0.77%) |
Mar 02, 2022 | 39.06 | 39.81 | 38.78 | 39.61 | 1,080,539 | +0.88(+2.28%) |