Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.92 | 34.37 | 33.74 | 34.10 | 67,837,048 | -0.10(-0.28%) |
May 27, 2022 | 33.77 | 34.27 | 33.71 | 34.20 | 45,622,608 | +0.57(+1.69%) |
May 26, 2022 | 33.23 | 33.75 | 33.20 | 33.63 | 52,839,480 | +0.76(+2.31%) |
May 25, 2022 | 32.53 | 33.07 | 32.44 | 32.87 | 75,069,288 | +0.26(+0.80%) |
May 24, 2022 | 32.49 | 32.71 | 31.94 | 32.61 | 81,075,472 | -0.07(-0.21%) |
May 23, 2022 | 32.26 | 32.92 | 32.09 | 32.68 | 81,333,240 | +1.03(+3.25%) |
May 20, 2022 | 31.93 | 32.09 | 30.98 | 31.65 | 81,040,552 | -0.06(-0.18%) |
May 19, 2022 | 31.49 | 31.94 | 31.44 | 31.71 | 74,398,680 | -0.21(-0.66%) |
May 18, 2022 | 32.52 | 32.56 | 31.79 | 31.92 | 77,257,200 | -0.90(-2.75%) |
May 17, 2022 | 32.59 | 32.91 | 32.41 | 32.82 | 65,399,028 | +0.86(+2.68%) |
May 16, 2022 | 32.11 | 32.25 | 31.71 | 31.97 | 57,889,360 | -0.27(-0.84%) |
May 13, 2022 | 32.16 | 32.50 | 31.95 | 32.24 | 66,606,456 | +0.46(+1.45%) |
May 12, 2022 | 31.75 | 32.07 | 31.16 | 31.77 | 119,035,016 | -0.24(-0.75%) |
May 11, 2022 | 32.35 | 33.01 | 31.97 | 32.02 | 114,647,296 | -0.30(-0.92%) |
May 10, 2022 | 32.90 | 33.11 | 31.91 | 32.31 | 111,891,592 | -0.29(-0.88%) |
May 09, 2022 | 32.95 | 33.15 | 32.45 | 32.60 | 89,364,792 | -0.80(-2.39%) |
May 06, 2022 | 33.51 | 33.55 | 32.91 | 33.40 | 103,266,112 | -0.24(-0.71%) |
May 05, 2022 | 34.25 | 34.31 | 33.23 | 33.64 | 105,145,440 | -1.01(-2.91%) |
May 04, 2022 | 33.68 | 34.70 | 33.56 | 34.65 | 91,317,240 | +1.03(+3.06%) |
May 03, 2022 | 33.42 | 33.96 | 33.30 | 33.62 | 76,856,144 | +0.43(+1.30%) |
May 02, 2022 | 33.33 | 33.45 | 32.53 | 33.19 | 108,595,512 | +0.01(+0.03%) |
Apr 29, 2022 | 34.19 | 34.31 | 33.10 | 33.18 | 77,626,448 | -1.18(-3.44%) |
Apr 28, 2022 | 34.27 | 34.48 | 33.77 | 34.36 | 65,255,604 | +0.43(+1.28%) |
Apr 27, 2022 | 33.91 | 34.27 | 33.80 | 33.93 | 84,874,632 | -0.03(-0.09%) |
Apr 26, 2022 | 34.44 | 34.80 | 33.94 | 33.96 | 84,850,424 | -0.87(-2.51%) |
Apr 25, 2022 | 34.49 | 34.91 | 33.97 | 34.83 | 95,055,608 | +0.06(+0.17%) |
Apr 22, 2022 | 35.78 | 35.79 | 34.74 | 34.77 | 76,107,072 | -1.07(-2.98%) |
Apr 21, 2022 | 36.67 | 36.84 | 35.77 | 35.84 | 57,205,716 | -0.58(-1.58%) |
Apr 20, 2022 | 36.45 | 36.68 | 36.33 | 36.42 | 56,826,452 | +0.25(+0.69%) |
Apr 19, 2022 | 35.77 | 36.23 | 35.76 | 36.17 | 43,177,676 | +0.49(+1.37%) |
Apr 18, 2022 | 35.25 | 35.84 | 35.24 | 35.68 | 54,858,980 | +0.21(+0.60%) |
Apr 14, 2022 | 35.79 | 36.04 | 35.46 | 35.47 | 71,294,712 | -0.40(-1.13%) |
Apr 13, 2022 | 35.53 | 35.88 | 35.47 | 35.87 | 59,739,816 | +0.00(+0.00%) |
Apr 12, 2022 | 36.24 | 36.57 | 35.72 | 35.87 | 69,947,712 | -0.39(-1.09%) |
Apr 11, 2022 | 36.33 | 36.68 | 36.21 | 36.26 | 57,460,560 | -0.16(-0.45%) |
Apr 08, 2022 | 36.21 | 36.59 | 36.11 | 36.43 | 46,465,124 | +0.37(+1.01%) |
Apr 07, 2022 | 36.07 | 36.24 | 35.55 | 36.06 | 55,486,008 | -0.04(-0.11%) |
Apr 06, 2022 | 36.06 | 36.26 | 35.96 | 36.10 | 58,070,860 | -0.25(-0.69%) |
Apr 05, 2022 | 36.44 | 36.83 | 36.26 | 36.35 | 58,414,528 | -0.23(-0.63%) |
Apr 04, 2022 | 36.66 | 36.88 | 36.32 | 36.58 | 139,822,000 | -0.16(-0.44%) |
Apr 01, 2022 | 37.09 | 37.17 | 36.49 | 36.75 | 80,633,336 | -0.10(-0.26%) |
Mar 31, 2022 | 37.66 | 38.44 | 36.51 | 36.84 | 69,831,560 | -0.87(-2.29%) |
Mar 30, 2022 | 37.98 | 37.99 | 37.49 | 37.71 | 49,297,760 | -0.27(-0.71%) |
Mar 29, 2022 | 38.35 | 38.46 | 37.76 | 37.98 | 71,046,520 | +0.09(+0.23%) |
Mar 28, 2022 | 37.88 | 37.92 | 37.46 | 37.89 | 46,554,212 | -0.11(-0.28%) |
Mar 25, 2022 | 37.64 | 38.07 | 37.58 | 38.00 | 50,832,728 | +0.48(+1.28%) |
Mar 24, 2022 | 37.48 | 37.55 | 37.21 | 37.51 | 31,640,810 | +0.30(+0.80%) |
Mar 23, 2022 | 37.68 | 37.76 | 37.19 | 37.22 | 43,832,740 | -0.70(-1.85%) |
Mar 22, 2022 | 37.76 | 38.16 | 37.71 | 37.92 | 63,491,668 | +0.61(+1.62%) |
Mar 21, 2022 | 37.51 | 37.63 | 37.12 | 37.31 | 48,706,508 | -0.04(-0.10%) |
Mar 18, 2022 | 37.25 | 37.45 | 36.90 | 37.35 | 85,982,104 | +0.09(+0.23%) |
Mar 17, 2022 | 36.59 | 37.27 | 36.35 | 37.26 | 60,825,684 | +0.46(+1.25%) |
Mar 16, 2022 | 36.26 | 36.86 | 36.14 | 36.80 | 90,840,200 | +1.01(+2.81%) |
Mar 15, 2022 | 35.65 | 35.86 | 35.35 | 35.80 | 54,117,452 | +0.50(+1.41%) |
Mar 14, 2022 | 35.39 | 35.87 | 35.13 | 35.30 | 73,970,376 | +0.44(+1.26%) |
Mar 11, 2022 | 35.41 | 35.64 | 34.84 | 34.86 | 80,339,584 | -0.25(-0.71%) |
Mar 10, 2022 | 34.82 | 34.72 | 35.11 | 74,660,208 | -0.30(-0.84%) | |
Mar 09, 2022 | 35.29 | 35.71 | 35.15 | 35.41 | 92,609,200 | +1.25(+3.67%) |
Mar 08, 2022 | 34.50 | 35.12 | 33.99 | 34.15 | 119,980,992 | -0.20(-0.59%) |
Mar 07, 2022 | 35.33 | 35.37 | 34.33 | 34.35 | 125,499,400 | -1.30(-3.65%) |
Mar 04, 2022 | 35.69 | 35.70 | 35.24 | 35.65 | 110,598,760 | -0.68(-1.87%) |
Mar 03, 2022 | 36.61 | 36.80 | 36.03 | 36.33 | 75,021,424 | -0.11(-0.32%) |
Mar 02, 2022 | 35.83 | 36.66 | 35.81 | 36.45 | 91,997,528 | +0.92(+2.59%) |