Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.43 | 36.64 | 35.13 | 35.21 | 9,551,061 | -0.20(-0.57%) |
May 27, 2022 | 34.54 | 35.51 | 34.51 | 35.41 | 8,825,491 | +0.90(+2.60%) |
May 26, 2022 | 34.39 | 34.82 | 34.26 | 34.51 | 7,418,664 | +0.16(+0.46%) |
May 25, 2022 | 33.89 | 34.53 | 33.87 | 34.36 | 6,738,895 | +0.56(+1.65%) |
May 24, 2022 | 33.86 | 34.11 | 33.41 | 33.80 | 8,521,171 | -0.58(-1.67%) |
May 23, 2022 | 33.55 | 34.75 | 33.36 | 34.37 | 8,622,618 | +1.17(+3.52%) |
May 20, 2022 | 33.34 | 33.88 | 32.73 | 33.21 | 7,856,337 | +0.12(+0.37%) |
May 19, 2022 | 32.10 | 33.54 | 32.00 | 33.08 | 9,162,011 | +0.17(+0.53%) |
May 18, 2022 | 33.56 | 33.61 | 32.65 | 32.91 | 9,414,400 | -0.53(-1.59%) |
May 17, 2022 | 33.00 | 33.88 | 32.82 | 33.44 | 10,360,760 | +0.73(+2.24%) |
May 16, 2022 | 31.77 | 32.85 | 31.61 | 32.71 | 9,773,281 | +1.02(+3.22%) |
May 13, 2022 | 31.35 | 32.23 | 31.24 | 31.69 | 12,413,005 | +0.92(+3.00%) |
May 12, 2022 | 30.85 | 31.08 | 29.62 | 30.76 | 13,131,257 | -0.28(-0.90%) |
May 11, 2022 | 30.27 | 32.00 | 30.27 | 31.04 | 11,668,187 | +1.10(+3.67%) |
May 10, 2022 | 30.92 | 31.03 | 28.83 | 29.94 | 12,092,116 | -0.41(-1.35%) |
May 09, 2022 | 31.65 | 31.65 | 30.13 | 30.35 | 9,743,996 | -1.95(-6.05%) |
May 06, 2022 | 32.38 | 32.73 | 31.75 | 32.31 | 7,149,308 | +0.12(+0.38%) |
May 05, 2022 | 32.76 | 33.08 | 31.58 | 32.19 | 8,589,699 | -0.42(-1.28%) |
May 04, 2022 | 32.87 | 32.97 | 31.88 | 32.60 | 13,005,881 | +0.28(+0.86%) |
May 03, 2022 | 31.43 | 32.41 | 31.37 | 32.33 | 10,231,303 | +0.89(+2.83%) |
May 02, 2022 | 30.93 | 31.61 | 30.67 | 31.44 | 9,092,605 | +0.10(+0.31%) |
Apr 29, 2022 | 32.19 | 32.78 | 31.26 | 31.34 | 10,336,428 | -0.83(-2.58%) |
Apr 28, 2022 | 29.98 | 32.21 | 29.78 | 32.17 | 22,657,762 | +3.50(+12.20%) |
Apr 27, 2022 | 27.74 | 28.78 | 27.35 | 28.67 | 7,502,845 | +1.05(+3.79%) |
Apr 26, 2022 | 27.46 | 28.10 | 27.10 | 27.62 | 7,832,770 | +0.37(+1.34%) |
Apr 25, 2022 | 27.15 | 27.46 | 26.43 | 27.26 | 8,932,562 | -0.91(-3.22%) |
Apr 22, 2022 | 28.78 | 29.03 | 28.04 | 28.17 | 6,471,255 | -0.87(-3.00%) |
Apr 21, 2022 | 30.30 | 30.59 | 28.87 | 29.04 | 7,283,733 | -1.06(-3.53%) |
Apr 20, 2022 | 29.95 | 30.26 | 29.75 | 30.10 | 5,882,344 | +0.40(+1.35%) |
Apr 19, 2022 | 29.56 | 30.20 | 29.46 | 29.70 | 5,776,303 | -0.17(-0.58%) |
Apr 18, 2022 | 29.60 | 30.18 | 29.45 | 29.87 | 5,276,242 | +0.44(+1.48%) |
Apr 14, 2022 | 29.10 | 29.65 | 29.02 | 29.44 | 4,747,212 | +0.24(+0.84%) |
Apr 13, 2022 | 28.82 | 29.29 | 28.58 | 29.19 | 6,258,132 | +0.66(+2.32%) |
Apr 12, 2022 | 28.46 | 29.03 | 28.46 | 28.53 | 5,534,800 | +0.60(+2.15%) |
Apr 11, 2022 | 28.18 | 28.43 | 27.66 | 27.93 | 7,303,301 | -0.69(-2.41%) |
Apr 08, 2022 | 28.40 | 28.99 | 28.38 | 28.62 | 6,459,046 | +0.15(+0.52%) |
Apr 07, 2022 | 28.24 | 28.51 | 27.62 | 28.47 | 7,928,638 | +0.23(+0.80%) |
Apr 06, 2022 | 29.04 | 29.27 | 28.09 | 28.24 | 7,613,482 | -0.52(-1.82%) |
Apr 05, 2022 | 29.33 | 29.83 | 28.73 | 28.77 | 6,409,380 | -0.38(-1.32%) |
Apr 04, 2022 | 28.92 | 29.19 | 28.65 | 29.15 | 7,099,082 | +0.58(+2.01%) |
Apr 01, 2022 | 28.29 | 28.85 | 28.26 | 28.58 | 4,740,109 | +0.16(+0.55%) |
Mar 31, 2022 | 28.47 | 29.06 | 28.41 | 28.42 | 7,652,571 | -0.44(-1.54%) |
Mar 30, 2022 | 28.85 | 29.06 | 28.45 | 28.86 | 8,275,146 | +0.44(+1.56%) |
Mar 29, 2022 | 27.78 | 28.51 | 27.44 | 28.42 | 10,285,800 | -0.14(-0.49%) |
Mar 28, 2022 | 28.88 | 28.99 | 28.46 | 28.56 | 7,785,966 | -1.13(-3.82%) |
Mar 25, 2022 | 28.49 | 29.73 | 28.47 | 29.69 | 10,766,761 | +1.00(+3.50%) |
Mar 24, 2022 | 28.81 | 28.99 | 28.48 | 28.69 | 7,221,756 | -0.04(-0.15%) |
Mar 23, 2022 | 28.68 | 29.18 | 28.65 | 28.73 | 8,322,929 | +0.45(+1.60%) |
Mar 22, 2022 | 28.33 | 28.40 | 28.00 | 28.28 | 5,974,373 | -0.03(-0.09%) |
Mar 21, 2022 | 27.59 | 28.33 | 27.56 | 28.31 | 8,181,843 | +1.17(+4.31%) |
Mar 18, 2022 | 27.07 | 27.35 | 26.90 | 27.14 | 6,227,588 | -0.04(-0.16%) |
Mar 17, 2022 | 26.74 | 27.24 | 26.60 | 27.18 | 11,642,004 | +1.09(+4.18%) |
Mar 16, 2022 | 26.29 | 26.41 | 25.81 | 26.09 | 10,530,359 | +0.18(+0.71%) |
Mar 15, 2022 | 25.69 | 26.19 | 25.46 | 25.91 | 10,746,593 | -0.89(-3.32%) |
Mar 14, 2022 | 27.15 | 27.38 | 26.31 | 26.80 | 10,360,210 | -0.90(-3.24%) |
Mar 11, 2022 | 27.52 | 28.19 | 27.46 | 27.69 | 8,741,211 | +0.06(+0.22%) |
Mar 10, 2022 | 27.72 | 27.44 | 27.63 | 11,671,407 | +0.35(+1.28%) | |
Mar 09, 2022 | 27.69 | 28.11 | 26.94 | 27.29 | 12,020,358 | -0.78(-2.80%) |
Mar 08, 2022 | 29.15 | 29.31 | 27.54 | 28.07 | 16,575,042 | -0.58(-2.04%) |
Mar 07, 2022 | 27.77 | 29.03 | 27.77 | 28.65 | 17,593,370 | +1.21(+4.42%) |
Mar 04, 2022 | 26.89 | 27.45 | 26.76 | 27.44 | 11,499,836 | +0.46(+1.71%) |
Mar 03, 2022 | 26.68 | 27.25 | 26.61 | 26.98 | 15,169,186 | +0.06(+0.23%) |
Mar 02, 2022 | 26.97 | 27.26 | 26.82 | 26.92 | 12,297,856 | +0.46(+1.72%) |