Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.98 | 34.98 | 33.39 | 33.81 | 2,681,325 | -1.11(-3.19%) |
May 27, 2022 | 34.18 | 34.94 | 34.04 | 34.93 | 1,250,069 | +0.97(+2.86%) |
May 26, 2022 | 32.82 | 34.36 | 32.82 | 33.96 | 1,618,592 | +1.65(+5.12%) |
May 25, 2022 | 30.24 | 32.49 | 30.19 | 32.30 | 1,736,120 | +1.91(+6.29%) |
May 24, 2022 | 30.37 | 30.60 | 29.24 | 30.39 | 2,400,730 | -0.68(-2.20%) |
May 23, 2022 | 31.12 | 31.71 | 30.70 | 31.07 | 1,709,748 | -0.01(-0.03%) |
May 20, 2022 | 31.48 | 31.64 | 29.91 | 31.08 | 3,115,372 | -0.09(-0.28%) |
May 19, 2022 | 30.64 | 32.58 | 30.43 | 31.17 | 5,636,112 | -3.19(-9.29%) |
May 18, 2022 | 36.04 | 36.37 | 34.17 | 34.36 | 2,075,582 | -2.56(-6.93%) |
May 17, 2022 | 36.01 | 36.92 | 35.45 | 36.92 | 1,177,994 | +1.73(+4.92%) |
May 16, 2022 | 35.64 | 35.85 | 34.95 | 35.19 | 1,500,467 | -0.85(-2.35%) |
May 13, 2022 | 34.91 | 36.31 | 34.71 | 36.03 | 1,538,935 | +1.98(+5.81%) |
May 12, 2022 | 34.12 | 34.14 | 32.97 | 34.05 | 2,292,505 | -0.37(-1.06%) |
May 11, 2022 | 35.83 | 36.01 | 34.29 | 34.42 | 3,332,739 | -1.29(-3.61%) |
May 10, 2022 | 35.60 | 36.03 | 34.26 | 35.70 | 1,930,093 | +0.49(+1.39%) |
May 09, 2022 | 36.08 | 36.53 | 35.13 | 35.21 | 1,725,687 | -1.64(-4.46%) |
May 06, 2022 | 35.93 | 37.87 | 35.32 | 36.86 | 2,118,471 | +0.93(+2.59%) |
May 05, 2022 | 38.88 | 39.07 | 35.67 | 35.93 | 1,854,944 | -3.54(-8.96%) |
May 04, 2022 | 37.08 | 39.57 | 36.80 | 39.46 | 3,831,502 | +2.22(+5.96%) |
May 03, 2022 | 35.69 | 37.37 | 35.29 | 37.24 | 2,418,863 | +2.02(+5.73%) |
May 02, 2022 | 34.91 | 35.69 | 34.58 | 35.22 | 1,605,259 | +0.19(+0.55%) |
Apr 29, 2022 | 35.62 | 36.60 | 34.96 | 35.03 | 1,861,570 | -0.59(-1.65%) |
Apr 28, 2022 | 34.60 | 36.03 | 33.84 | 35.62 | 1,838,098 | +0.71(+2.04%) |
Apr 27, 2022 | 34.34 | 36.14 | 33.64 | 34.91 | 3,591,868 | -0.16(-0.47%) |
Apr 26, 2022 | 36.05 | 36.57 | 34.88 | 35.07 | 2,931,752 | -1.75(-4.75%) |
Apr 25, 2022 | 36.14 | 36.86 | 34.88 | 36.82 | 2,344,096 | +0.43(+1.19%) |
Apr 22, 2022 | 37.37 | 37.61 | 36.16 | 36.39 | 1,886,179 | -1.27(-3.37%) |
Apr 21, 2022 | 40.16 | 40.61 | 37.58 | 37.66 | 1,692,002 | -1.98(-5.00%) |
Apr 20, 2022 | 39.21 | 40.16 | 39.11 | 39.64 | 2,184,369 | +0.52(+1.33%) |
Apr 19, 2022 | 37.25 | 39.25 | 37.25 | 39.12 | 2,056,282 | +2.18(+5.91%) |
Apr 18, 2022 | 36.64 | 37.11 | 36.42 | 36.93 | 1,003,902 | +0.22(+0.60%) |
Apr 14, 2022 | 36.57 | 37.20 | 36.49 | 36.71 | 1,077,666 | +0.00(+0.00%) |
Apr 13, 2022 | 36.07 | 36.93 | 36.07 | 36.71 | 902,557 | +0.43(+1.19%) |
Apr 12, 2022 | 36.93 | 37.59 | 35.97 | 36.28 | 1,086,466 | -0.45(-1.23%) |
Apr 11, 2022 | 36.30 | 37.62 | 36.17 | 36.73 | 1,496,241 | +0.31(+0.84%) |
Apr 08, 2022 | 35.37 | 36.99 | 35.37 | 36.43 | 1,642,429 | +0.87(+2.46%) |
Apr 07, 2022 | 34.80 | 35.85 | 34.38 | 35.55 | 2,062,012 | +0.53(+1.51%) |
Apr 06, 2022 | 34.94 | 35.37 | 34.55 | 35.02 | 2,158,924 | -0.37(-1.03%) |
Apr 05, 2022 | 36.68 | 37.22 | 35.33 | 35.39 | 2,738,610 | -1.90(-5.10%) |
Apr 04, 2022 | 37.18 | 37.41 | 36.58 | 37.29 | 1,173,233 | +0.04(+0.10%) |
Apr 01, 2022 | 38.06 | 38.30 | 36.88 | 37.25 | 1,331,371 | -0.62(-1.62%) |
Mar 31, 2022 | 38.13 | 38.65 | 37.83 | 37.87 | 1,295,329 | -0.54(-1.40%) |
Mar 30, 2022 | 38.44 | 38.87 | 38.29 | 38.40 | 1,198,465 | -0.33(-0.84%) |
Mar 29, 2022 | 38.13 | 38.94 | 38.06 | 38.73 | 1,630,984 | +1.14(+3.04%) |
Mar 28, 2022 | 37.01 | 37.61 | 36.79 | 37.59 | 1,040,167 | +0.48(+1.30%) |
Mar 25, 2022 | 36.64 | 37.13 | 36.25 | 37.11 | 1,324,391 | +0.44(+1.21%) |
Mar 24, 2022 | 36.52 | 36.79 | 35.93 | 36.67 | 1,788,760 | +0.36(+0.98%) |
Mar 23, 2022 | 37.98 | 38.05 | 36.31 | 36.31 | 2,231,871 | -2.04(-5.31%) |
Mar 22, 2022 | 38.34 | 38.90 | 38.11 | 38.35 | 1,615,782 | +0.44(+1.17%) |
Mar 21, 2022 | 38.98 | 39.28 | 37.65 | 37.91 | 2,893,808 | -0.87(-2.26%) |
Mar 18, 2022 | 37.56 | 39.14 | 37.09 | 38.78 | 2,562,759 | +1.20(+3.20%) |
Mar 17, 2022 | 37.44 | 38.18 | 37.21 | 37.58 | 1,865,143 | -0.33(-0.86%) |
Mar 16, 2022 | 37.22 | 38.75 | 36.89 | 37.91 | 2,081,825 | +1.35(+3.68%) |
Mar 15, 2022 | 36.48 | 37.07 | 36.18 | 36.56 | 1,194,207 | +0.12(+0.32%) |
Mar 14, 2022 | 37.41 | 38.37 | 36.06 | 36.44 | 2,226,975 | -0.57(-1.53%) |
Mar 11, 2022 | 37.72 | 38.02 | 36.90 | 37.01 | 1,830,807 | -0.28(-0.75%) |
Mar 10, 2022 | 36.71 | 37.43 | 36.53 | 37.29 | 1,872,272 | -0.27(-0.72%) |
Mar 09, 2022 | 36.82 | 37.95 | 36.45 | 37.56 | 1,791,199 | +1.77(+4.94%) |
Mar 08, 2022 | 35.16 | 36.97 | 35.02 | 35.79 | 2,645,794 | +0.61(+1.72%) |
Mar 07, 2022 | 36.91 | 37.30 | 34.70 | 35.19 | 3,531,919 | -2.25(-6.01%) |
Mar 04, 2022 | 38.99 | 38.99 | 36.70 | 37.43 | 2,906,804 | -2.35(-5.90%) |
Mar 03, 2022 | 39.64 | 40.21 | 39.21 | 39.78 | 1,374,672 | +0.07(+0.17%) |
Mar 02, 2022 | 38.48 | 39.98 | 38.44 | 39.71 | 1,842,862 | +1.25(+3.25%) |