Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.86 | 39.86 | 39.26 | 39.62 | 3,110,810 | -0.15(-0.37%) |
May 27, 2022 | 39.14 | 39.78 | 39.12 | 39.77 | 2,536,923 | +0.94(+2.42%) |
May 26, 2022 | 37.29 | 38.89 | 37.19 | 38.83 | 3,482,480 | +0.78(+2.05%) |
May 25, 2022 | 37.27 | 38.31 | 37.24 | 38.05 | 2,959,432 | +0.24(+0.63%) |
May 24, 2022 | 38.12 | 38.30 | 37.58 | 37.81 | 3,677,545 | -1.06(-2.72%) |
May 23, 2022 | 38.79 | 39.07 | 38.39 | 38.87 | 3,240,812 | +0.25(+0.64%) |
May 20, 2022 | 39.22 | 39.24 | 37.29 | 38.62 | 5,509,463 | +0.01(+0.03%) |
May 19, 2022 | 38.47 | 39.32 | 38.20 | 38.61 | 4,906,426 | +0.64(+1.69%) |
May 18, 2022 | 38.95 | 39.40 | 37.88 | 37.97 | 4,541,507 | -2.14(-5.32%) |
May 17, 2022 | 39.87 | 40.15 | 39.34 | 40.10 | 4,341,340 | +1.87(+4.89%) |
May 16, 2022 | 38.52 | 38.69 | 38.07 | 38.23 | 4,376,140 | -0.84(-2.15%) |
May 13, 2022 | 38.29 | 39.25 | 38.06 | 39.08 | 6,839,569 | +2.48(+6.78%) |
May 12, 2022 | 36.29 | 37.09 | 35.61 | 36.59 | 9,673,217 | +1.94(+5.59%) |
May 11, 2022 | 35.43 | 36.09 | 34.61 | 34.66 | 5,396,985 | -0.72(-2.04%) |
May 10, 2022 | 35.42 | 35.88 | 34.74 | 35.38 | 5,874,210 | +0.85(+2.46%) |
May 09, 2022 | 35.54 | 35.93 | 34.43 | 34.53 | 4,849,008 | -1.62(-4.48%) |
May 06, 2022 | 36.04 | 36.75 | 35.54 | 36.15 | 4,545,703 | -0.18(-0.49%) |
May 05, 2022 | 37.44 | 37.52 | 35.86 | 36.33 | 5,521,520 | -2.15(-5.58%) |
May 04, 2022 | 37.56 | 38.55 | 36.48 | 38.47 | 4,739,822 | +1.27(+3.40%) |
May 03, 2022 | 37.17 | 37.48 | 36.77 | 37.21 | 3,147,186 | +0.25(+0.67%) |
May 02, 2022 | 35.92 | 36.98 | 35.73 | 36.96 | 5,640,091 | +0.76(+2.10%) |
Apr 29, 2022 | 37.13 | 37.93 | 36.14 | 36.20 | 4,716,661 | -1.99(-5.20%) |
Apr 28, 2022 | 37.04 | 38.69 | 36.38 | 38.19 | 6,544,225 | +1.82(+5.00%) |
Apr 27, 2022 | 36.00 | 37.08 | 35.87 | 36.37 | 3,899,139 | +0.01(+0.03%) |
Apr 26, 2022 | 37.82 | 37.82 | 36.36 | 36.36 | 6,091,465 | -1.51(-3.99%) |
Apr 25, 2022 | 36.87 | 37.89 | 36.75 | 37.87 | 4,903,405 | +0.83(+2.24%) |
Apr 22, 2022 | 37.70 | 38.02 | 36.97 | 37.04 | 3,500,722 | -0.70(-1.86%) |
Apr 21, 2022 | 39.15 | 39.37 | 37.61 | 37.74 | 4,514,100 | -0.21(-0.55%) |
Apr 20, 2022 | 38.88 | 38.88 | 37.87 | 37.95 | 4,364,475 | +0.70(+1.88%) |
Apr 19, 2022 | 36.47 | 37.29 | 36.29 | 37.25 | 2,834,051 | +0.56(+1.54%) |
Apr 18, 2022 | 36.22 | 37.15 | 36.14 | 36.68 | 2,997,301 | +0.55(+1.53%) |
Apr 14, 2022 | 37.09 | 37.21 | 36.05 | 36.13 | 3,412,221 | -1.25(-3.33%) |
Apr 13, 2022 | 36.57 | 37.45 | 36.36 | 37.38 | 3,599,406 | +0.71(+1.94%) |
Apr 12, 2022 | 37.39 | 37.75 | 36.49 | 36.66 | 4,607,464 | -0.76(-2.03%) |
Apr 11, 2022 | 37.66 | 38.06 | 37.37 | 37.42 | 4,950,273 | +0.05(+0.13%) |
Apr 08, 2022 | 37.66 | 37.91 | 37.32 | 37.38 | 3,528,802 | -0.99(-2.58%) |
Apr 07, 2022 | 38.57 | 39.08 | 37.69 | 38.36 | 3,248,097 | -0.10(-0.26%) |
Apr 06, 2022 | 37.88 | 39.15 | 37.62 | 38.46 | 5,642,212 | -0.89(-2.26%) |
Apr 05, 2022 | 40.86 | 41.04 | 39.24 | 39.35 | 5,314,277 | -2.83(-6.70%) |
Apr 04, 2022 | 41.68 | 42.36 | 41.67 | 42.18 | 3,083,015 | -0.09(-0.21%) |
Apr 01, 2022 | 42.76 | 43.03 | 41.75 | 42.27 | 3,087,116 | -0.45(-1.06%) |
Mar 31, 2022 | 44.01 | 44.20 | 42.71 | 42.72 | 3,716,893 | -1.60(-3.61%) |
Mar 30, 2022 | 45.10 | 45.30 | 44.14 | 44.32 | 3,072,943 | -1.38(-3.03%) |
Mar 29, 2022 | 45.74 | 46.19 | 45.09 | 45.71 | 3,673,565 | +1.33(+3.01%) |
Mar 28, 2022 | 43.60 | 44.39 | 43.40 | 44.37 | 2,930,682 | +0.39(+0.88%) |
Mar 25, 2022 | 44.34 | 44.35 | 43.40 | 43.99 | 3,176,383 | +0.14(+0.32%) |
Mar 24, 2022 | 42.53 | 43.87 | 42.35 | 43.85 | 4,033,157 | +2.14(+5.14%) |
Mar 23, 2022 | 41.90 | 42.60 | 41.67 | 41.70 | 3,268,633 | -0.81(-1.91%) |
Mar 22, 2022 | 42.43 | 42.86 | 42.27 | 42.52 | 2,700,144 | +0.02(+0.05%) |
Mar 21, 2022 | 42.50 | 42.65 | 41.83 | 42.50 | 2,992,179 | +0.03(+0.07%) |
Mar 18, 2022 | 40.95 | 42.56 | 40.81 | 42.47 | 4,216,341 | +0.88(+2.11%) |
Mar 17, 2022 | 41.15 | 41.63 | 40.85 | 41.59 | 3,348,136 | +0.07(+0.17%) |
Mar 16, 2022 | 40.15 | 41.53 | 39.58 | 41.52 | 5,581,564 | +3.15(+8.21%) |
Mar 15, 2022 | 37.15 | 38.45 | 36.90 | 38.37 | 3,881,544 | +1.23(+3.32%) |
Mar 14, 2022 | 38.33 | 38.39 | 36.92 | 37.14 | 4,804,961 | -0.09(-0.24%) |
Mar 11, 2022 | 38.97 | 39.07 | 37.18 | 37.22 | 3,314,374 | -1.10(-2.86%) |
Mar 10, 2022 | 38.29 | 37.90 | 38.32 | 3,815,390 | -0.95(-2.41%) | |
Mar 09, 2022 | 38.96 | 39.75 | 38.13 | 39.27 | 6,813,594 | +3.02(+8.33%) |
Mar 08, 2022 | 35.68 | 37.39 | 34.92 | 36.25 | 7,295,139 | +1.05(+2.97%) |
Mar 07, 2022 | 37.51 | 38.13 | 35.19 | 35.20 | 6,352,486 | -1.94(-5.24%) |
Mar 04, 2022 | 36.79 | 37.74 | 36.53 | 37.15 | 8,476,899 | -2.69(-6.76%) |
Mar 03, 2022 | 40.94 | 40.96 | 39.63 | 39.84 | 2,968,723 | -0.84(-2.06%) |
Mar 02, 2022 | 39.61 | 41.00 | 39.54 | 40.68 | 5,476,514 | +0.75(+1.88%) |