Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.25 | 34.52 | 34.07 | 34.42 | 4,920,228 | +0.05(+0.14%) |
May 27, 2022 | 33.45 | 34.44 | 33.31 | 34.37 | 2,655,255 | +0.89(+2.66%) |
May 26, 2022 | 32.50 | 33.54 | 32.46 | 33.48 | 3,044,319 | +1.20(+3.72%) |
May 25, 2022 | 31.47 | 32.49 | 31.45 | 32.27 | 2,428,752 | +0.79(+2.49%) |
May 24, 2022 | 32.95 | 32.97 | 31.23 | 31.49 | 2,486,085 | -1.65(-4.97%) |
May 23, 2022 | 33.08 | 33.34 | 32.27 | 33.14 | 2,592,326 | +0.71(+2.18%) |
May 20, 2022 | 32.76 | 32.81 | 32.03 | 32.43 | 2,575,640 | +0.13(+0.39%) |
May 19, 2022 | 32.19 | 32.67 | 31.96 | 32.30 | 3,534,464 | -0.16(-0.48%) |
May 18, 2022 | 33.44 | 33.54 | 32.38 | 32.46 | 2,968,161 | -1.21(-3.60%) |
May 17, 2022 | 32.96 | 33.87 | 32.91 | 33.67 | 2,414,967 | +1.02(+3.12%) |
May 16, 2022 | 32.71 | 33.02 | 32.41 | 32.65 | 2,426,479 | -0.11(-0.33%) |
May 13, 2022 | 32.72 | 33.22 | 32.47 | 32.76 | 2,757,236 | +0.34(+1.05%) |
May 12, 2022 | 32.09 | 32.64 | 31.45 | 32.42 | 3,379,312 | +0.23(+0.72%) |
May 11, 2022 | 31.53 | 32.82 | 31.43 | 32.19 | 3,899,951 | +0.77(+2.44%) |
May 10, 2022 | 31.09 | 32.34 | 30.38 | 31.42 | 4,712,863 | -0.77(-2.38%) |
May 09, 2022 | 33.17 | 33.46 | 32.11 | 32.19 | 4,194,246 | -1.35(-4.02%) |
May 06, 2022 | 35.16 | 35.25 | 33.15 | 33.53 | 3,265,269 | -1.88(-5.31%) |
May 05, 2022 | 35.61 | 35.94 | 35.10 | 35.41 | 1,926,503 | -0.48(-1.35%) |
May 04, 2022 | 35.11 | 36.01 | 34.97 | 35.90 | 1,950,732 | +0.78(+2.21%) |
May 03, 2022 | 35.54 | 35.64 | 34.90 | 35.12 | 3,154,203 | -0.32(-0.90%) |
May 02, 2022 | 34.84 | 35.54 | 34.77 | 35.44 | 2,790,069 | +0.71(+2.04%) |
Apr 29, 2022 | 35.30 | 35.59 | 34.66 | 34.74 | 2,549,846 | -0.68(-1.92%) |
Apr 28, 2022 | 35.36 | 35.72 | 35.03 | 35.41 | 2,151,636 | +0.27(+0.77%) |
Apr 27, 2022 | 35.38 | 35.69 | 34.66 | 35.14 | 2,334,387 | -0.33(-0.93%) |
Apr 26, 2022 | 36.62 | 36.71 | 35.42 | 35.47 | 4,220,774 | -1.35(-3.66%) |
Apr 25, 2022 | 36.77 | 37.09 | 36.16 | 36.82 | 3,078,383 | -0.21(-0.58%) |
Apr 22, 2022 | 37.73 | 37.76 | 37.00 | 37.03 | 2,285,979 | -0.70(-1.85%) |
Apr 21, 2022 | 38.42 | 38.88 | 37.71 | 37.73 | 2,415,013 | -0.61(-1.59%) |
Apr 20, 2022 | 37.75 | 38.39 | 36.65 | 38.34 | 4,524,122 | +0.37(+0.97%) |
Apr 19, 2022 | 37.84 | 38.20 | 37.54 | 37.97 | 2,714,089 | +0.18(+0.49%) |
Apr 18, 2022 | 37.77 | 38.20 | 37.64 | 37.79 | 1,292,746 | -0.13(-0.33%) |
Apr 14, 2022 | 38.00 | 38.46 | 37.87 | 37.91 | 1,829,701 | +0.01(+0.03%) |
Apr 13, 2022 | 37.58 | 38.06 | 37.57 | 37.90 | 1,576,894 | +0.26(+0.70%) |
Apr 12, 2022 | 38.01 | 38.22 | 37.35 | 37.64 | 2,061,007 | +0.12(+0.31%) |
Apr 11, 2022 | 37.75 | 38.32 | 37.46 | 37.53 | 2,037,622 | -0.24(-0.64%) |
Apr 08, 2022 | 37.32 | 38.00 | 37.25 | 37.77 | 2,185,974 | +0.53(+1.43%) |
Apr 07, 2022 | 37.47 | 37.67 | 36.63 | 37.24 | 2,817,434 | -0.33(-0.88%) |
Apr 06, 2022 | 37.34 | 37.60 | 37.00 | 37.57 | 3,939,605 | +0.10(+0.26%) |
Apr 05, 2022 | 37.98 | 38.43 | 37.20 | 37.47 | 3,670,913 | -0.86(-2.25%) |
Apr 04, 2022 | 37.92 | 38.34 | 37.08 | 38.33 | 2,664,857 | +0.18(+0.48%) |
Apr 01, 2022 | 38.73 | 38.75 | 37.79 | 38.15 | 2,410,101 | -0.09(-0.23%) |
Mar 31, 2022 | 39.04 | 39.30 | 38.20 | 38.23 | 3,710,670 | -0.67(-1.72%) |
Mar 30, 2022 | 39.47 | 39.73 | 38.79 | 38.90 | 3,116,548 | -0.64(-1.62%) |
Mar 29, 2022 | 39.46 | 39.83 | 39.22 | 39.54 | 2,407,162 | +0.29(+0.74%) |
Mar 28, 2022 | 39.77 | 39.87 | 38.84 | 39.25 | 2,165,933 | -0.70(-1.75%) |
Mar 25, 2022 | 39.68 | 40.39 | 39.52 | 39.95 | 2,584,812 | +0.30(+0.76%) |
Mar 24, 2022 | 39.23 | 39.79 | 39.00 | 39.65 | 2,493,238 | +0.34(+0.86%) |
Mar 23, 2022 | 39.53 | 39.97 | 39.22 | 39.31 | 2,621,170 | -0.52(-1.31%) |
Mar 22, 2022 | 39.86 | 40.44 | 39.74 | 39.83 | 2,851,842 | +0.24(+0.61%) |
Mar 21, 2022 | 39.80 | 40.73 | 39.24 | 39.59 | 3,478,607 | -0.02(-0.05%) |
Mar 18, 2022 | 39.05 | 39.67 | 38.39 | 39.61 | 13,887,530 | +0.57(+1.46%) |
Mar 17, 2022 | 39.13 | 39.21 | 37.73 | 39.04 | 5,107,734 | -0.38(-0.96%) |
Mar 16, 2022 | 38.84 | 39.74 | 38.46 | 39.42 | 4,659,394 | +0.86(+2.24%) |
Mar 15, 2022 | 37.82 | 38.61 | 37.50 | 38.55 | 4,984,485 | +1.00(+2.66%) |
Mar 14, 2022 | 38.22 | 39.08 | 37.39 | 37.56 | 6,144,477 | -0.56(-1.47%) |
Mar 11, 2022 | 38.85 | 39.48 | 38.08 | 38.12 | 3,554,089 | -0.45(-1.16%) |
Mar 10, 2022 | 39.33 | 39.47 | 38.15 | 38.56 | 5,356,124 | -1.05(-2.64%) |
Mar 09, 2022 | 41.08 | 41.29 | 39.51 | 39.61 | 3,719,304 | -0.94(-2.32%) |
Mar 08, 2022 | 40.20 | 41.16 | 40.08 | 40.55 | 2,820,788 | +0.23(+0.58%) |
Mar 07, 2022 | 41.24 | 41.71 | 40.22 | 40.32 | 3,388,042 | -1.06(-2.55%) |
Mar 04, 2022 | 41.37 | 41.53 | 40.89 | 41.37 | 3,533,781 | -0.46(-1.09%) |
Mar 03, 2022 | 41.73 | 42.23 | 41.37 | 41.83 | 2,660,955 | +0.07(+0.16%) |
Mar 02, 2022 | 40.10 | 42.15 | 40.10 | 41.76 | 3,905,701 | +1.77(+4.44%) |