Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.11 | 32.70 | 31.40 | 31.96 | 3,531,280 | -0.32(-0.99%) |
May 27, 2022 | 32.01 | 32.54 | 31.68 | 32.28 | 2,639,101 | +0.78(+2.48%) |
May 26, 2022 | 29.98 | 32.04 | 29.83 | 31.50 | 4,531,588 | +1.89(+6.38%) |
May 25, 2022 | 28.40 | 30.25 | 28.40 | 29.61 | 3,892,780 | +1.12(+3.93%) |
May 24, 2022 | 30.87 | 30.87 | 27.78 | 28.49 | 5,744,780 | -2.69(-8.63%) |
May 23, 2022 | 32.00 | 32.04 | 30.18 | 31.18 | 5,333,838 | -0.61(-1.92%) |
May 20, 2022 | 31.21 | 31.83 | 30.41 | 31.79 | 4,995,327 | +1.12(+3.65%) |
May 19, 2022 | 30.08 | 31.51 | 29.88 | 30.67 | 4,316,157 | +0.47(+1.56%) |
May 18, 2022 | 31.42 | 31.77 | 29.65 | 30.20 | 5,799,816 | -0.72(-2.33%) |
May 17, 2022 | 30.73 | 31.25 | 29.57 | 30.92 | 4,401,327 | +1.18(+3.97%) |
May 16, 2022 | 31.07 | 31.56 | 29.64 | 29.74 | 4,521,303 | -1.57(-5.01%) |
May 13, 2022 | 29.67 | 31.95 | 29.62 | 31.31 | 6,372,930 | +2.26(+7.78%) |
May 12, 2022 | 28.96 | 30.89 | 28.30 | 29.05 | 7,949,075 | -0.24(-0.82%) |
May 11, 2022 | 30.30 | 31.61 | 29.26 | 29.29 | 5,230,065 | -1.35(-4.41%) |
May 10, 2022 | 32.62 | 32.94 | 29.78 | 30.64 | 7,225,317 | -1.23(-3.86%) |
May 09, 2022 | 33.57 | 34.07 | 31.77 | 31.87 | 5,786,544 | -2.46(-7.17%) |
May 06, 2022 | 36.14 | 36.19 | 33.92 | 34.33 | 5,683,466 | -2.23(-6.10%) |
May 05, 2022 | 39.11 | 39.24 | 35.90 | 36.56 | 5,746,663 | -2.17(-5.60%) |
May 04, 2022 | 38.74 | 38.95 | 36.21 | 38.73 | 6,467,065 | +0.20(+0.52%) |
May 03, 2022 | 37.84 | 38.83 | 37.11 | 38.53 | 3,340,918 | +0.83(+2.20%) |
May 02, 2022 | 36.91 | 37.82 | 36.06 | 37.70 | 4,626,972 | +1.13(+3.09%) |
Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 3,882,286 | -1.31(-3.46%) |
Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 3,716,289 | +1.12(+3.05%) |
Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 3,909,898 | +0.07(+0.19%) |
Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 3,386,573 | -1.66(-4.33%) |
Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 6,434,736 | +1.80(+4.92%) |
Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 3,239,619 | -0.49(-1.32%) |
Apr 21, 2022 | 39.38 | 39.77 | 36.68 | 37.04 | 3,470,944 | -1.39(-3.62%) |
Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 2,461,803 | -0.47(-1.21%) |
Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 4,646,011 | +2.01(+5.45%) |
Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 3,399,035 | -0.38(-1.02%) |
Apr 14, 2022 | 38.09 | 38.38 | 37.23 | 37.27 | 2,671,894 | -0.60(-1.58%) |
Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 2,782,063 | +1.01(+2.74%) |
Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 3,205,366 | -0.52(-1.39%) |
Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 3,706,932 | +0.42(+1.14%) |
Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 3,355,222 | -0.79(-2.09%) |
Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 4,826,706 | -1.27(-3.25%) |
Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 6,006,566 | -2.81(-6.72%) |
Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 3,495,693 | -2.41(-5.45%) |
Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 3,075,001 | +2.23(+5.31%) |
Apr 01, 2022 | 42.82 | 43.19 | 41.56 | 42.01 | 2,839,982 | -0.41(-0.97%) |
Mar 31, 2022 | 43.72 | 44.26 | 42.41 | 42.42 | 2,934,892 | -1.58(-3.59%) |
Mar 30, 2022 | 44.02 | 45.02 | 43.43 | 44.00 | 2,618,791 | -0.35(-0.79%) |
Mar 29, 2022 | 42.59 | 45.05 | 42.50 | 44.35 | 4,930,911 | +2.70(+6.48%) |
Mar 28, 2022 | 41.61 | 42.45 | 40.67 | 41.65 | 2,997,021 | +0.13(+0.31%) |
Mar 25, 2022 | 43.34 | 43.34 | 41.27 | 41.52 | 3,249,237 | -1.65(-3.82%) |
Mar 24, 2022 | 42.23 | 43.20 | 41.36 | 43.17 | 2,612,027 | +0.96(+2.27%) |
Mar 23, 2022 | 43.61 | 43.86 | 42.12 | 42.21 | 3,036,754 | -1.77(-4.02%) |
Mar 22, 2022 | 43.60 | 44.60 | 43.46 | 43.98 | 2,766,584 | +0.67(+1.55%) |
Mar 21, 2022 | 44.58 | 44.58 | 42.83 | 43.31 | 3,039,779 | -1.55(-3.46%) |
Mar 18, 2022 | 44.02 | 45.41 | 43.53 | 44.86 | 4,525,011 | -0.05(-0.11%) |
Mar 17, 2022 | 43.69 | 45.09 | 43.48 | 44.91 | 4,558,077 | +0.14(+0.31%) |
Mar 16, 2022 | 43.17 | 44.80 | 42.76 | 44.77 | 4,250,443 | +2.54(+6.01%) |
Mar 15, 2022 | 40.15 | 42.52 | 39.96 | 42.23 | 4,680,227 | +1.93(+4.79%) |
Mar 14, 2022 | 42.50 | 43.56 | 39.78 | 40.30 | 4,384,049 | -2.37(-5.55%) |
Mar 11, 2022 | 44.71 | 45.00 | 42.65 | 42.67 | 2,655,458 | -1.51(-3.42%) |
Mar 10, 2022 | 42.94 | 44.43 | 42.80 | 44.18 | 3,702,117 | +0.35(+0.80%) |
Mar 09, 2022 | 42.79 | 44.62 | 42.20 | 43.83 | 4,182,196 | +2.08(+4.98%) |
Mar 08, 2022 | 40.92 | 41.96 | 39.23 | 41.75 | 8,470,616 | +0.84(+2.05%) |
Mar 07, 2022 | 46.36 | 46.45 | 40.91 | 40.91 | 6,315,967 | -5.44(-11.74%) |
Mar 04, 2022 | 47.70 | 48.52 | 45.75 | 46.35 | 4,713,620 | -1.93(-4.00%) |
Mar 03, 2022 | 50.84 | 51.63 | 47.66 | 48.28 | 4,138,564 | -2.46(-4.85%) |
Mar 02, 2022 | 51.09 | 51.72 | 49.60 | 50.74 | 3,109,527 | -0.08(-0.16%) |