Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.50 | 46.68 | 42.31 | 42.88 | 9,233,484 | -1.86(-4.16%) |
May 27, 2022 | 42.40 | 44.78 | 42.04 | 44.74 | 6,300,242 | +1.78(+4.14%) |
May 26, 2022 | 41.89 | 44.50 | 41.78 | 42.96 | 9,236,519 | +1.27(+3.05%) |
May 25, 2022 | 40.51 | 41.81 | 40.17 | 41.69 | 9,089,997 | +1.64(+4.09%) |
May 24, 2022 | 38.62 | 40.12 | 38.22 | 40.05 | 11,217,851 | +0.68(+1.73%) |
May 23, 2022 | 35.53 | 39.50 | 35.53 | 39.37 | 12,470,026 | +4.09(+11.59%) |
May 20, 2022 | 35.26 | 35.91 | 34.16 | 35.28 | 7,775,814 | +0.11(+0.31%) |
May 19, 2022 | 33.92 | 36.22 | 33.49 | 35.17 | 8,986,944 | +0.37(+1.06%) |
May 18, 2022 | 36.30 | 36.36 | 34.01 | 34.80 | 12,951,472 | -1.47(-4.05%) |
May 17, 2022 | 34.50 | 36.81 | 34.18 | 36.27 | 9,057,666 | +2.33(+6.87%) |
May 16, 2022 | 33.00 | 34.83 | 32.90 | 33.94 | 7,036,944 | +1.66(+5.14%) |
May 13, 2022 | 32.68 | 33.15 | 32.16 | 32.28 | 7,122,678 | +0.10(+0.31%) |
May 12, 2022 | 32.54 | 33.33 | 31.32 | 32.18 | 8,186,649 | -0.88(-2.66%) |
May 11, 2022 | 33.22 | 34.90 | 32.95 | 33.06 | 9,150,749 | +0.35(+1.07%) |
May 10, 2022 | 32.81 | 33.65 | 30.94 | 32.71 | 10,860,916 | -0.13(-0.40%) |
May 09, 2022 | 36.01 | 36.03 | 32.38 | 32.84 | 11,760,608 | -4.15(-11.22%) |
May 06, 2022 | 37.80 | 38.14 | 36.21 | 36.99 | 7,016,167 | -0.71(-1.88%) |
May 05, 2022 | 38.93 | 39.24 | 35.59 | 37.70 | 8,103,490 | -0.96(-2.48%) |
May 04, 2022 | 38.07 | 38.95 | 37.17 | 38.66 | 9,306,663 | +1.42(+3.81%) |
May 03, 2022 | 35.52 | 38.25 | 35.51 | 37.24 | 10,192,712 | +2.08(+5.92%) |
May 02, 2022 | 34.80 | 35.73 | 33.64 | 35.16 | 9,566,083 | -0.04(-0.11%) |
Apr 29, 2022 | 35.75 | 36.61 | 34.67 | 35.20 | 9,098,292 | -0.67(-1.87%) |
Apr 28, 2022 | 34.00 | 36.92 | 32.22 | 35.87 | 17,316,568 | +2.36(+7.04%) |
Apr 27, 2022 | 32.92 | 33.91 | 31.90 | 33.51 | 8,367,548 | +0.94(+2.89%) |
Apr 26, 2022 | 32.80 | 33.75 | 32.30 | 32.57 | 8,478,131 | +0.09(+0.28%) |
Apr 25, 2022 | 31.82 | 32.75 | 30.85 | 32.48 | 9,739,568 | -0.38(-1.16%) |
Apr 22, 2022 | 34.11 | 34.87 | 32.54 | 32.86 | 6,657,752 | -1.45(-4.23%) |
Apr 21, 2022 | 36.80 | 37.00 | 34.10 | 34.31 | 6,636,858 | -2.08(-5.72%) |
Apr 20, 2022 | 36.24 | 36.77 | 35.22 | 36.39 | 5,874,654 | +0.78(+2.19%) |
Apr 19, 2022 | 35.75 | 35.99 | 34.64 | 35.61 | 7,812,729 | -0.67(-1.85%) |
Apr 18, 2022 | 35.77 | 37.34 | 35.66 | 36.28 | 8,305,274 | +1.00(+2.83%) |
Apr 14, 2022 | 34.60 | 35.86 | 34.28 | 35.28 | 6,056,799 | +0.66(+1.91%) |
Apr 13, 2022 | 33.92 | 34.75 | 33.48 | 34.62 | 6,608,677 | +1.39(+4.18%) |
Apr 12, 2022 | 33.38 | 34.22 | 33.11 | 33.23 | 6,947,435 | +0.46(+1.40%) |
Apr 11, 2022 | 33.14 | 33.23 | 32.38 | 32.77 | 5,911,858 | -0.37(-1.12%) |
Apr 08, 2022 | 31.93 | 33.52 | 31.91 | 33.14 | 6,962,650 | +1.62(+5.14%) |
Apr 07, 2022 | 32.01 | 32.33 | 30.60 | 31.52 | 7,009,327 | -0.10(-0.32%) |
Apr 06, 2022 | 30.93 | 32.62 | 30.67 | 31.62 | 8,692,015 | +1.20(+3.94%) |
Apr 05, 2022 | 31.65 | 32.35 | 30.40 | 30.42 | 6,226,710 | -0.66(-2.12%) |
Apr 04, 2022 | 31.49 | 31.84 | 30.57 | 31.08 | 4,464,422 | +0.01(+0.03%) |
Apr 01, 2022 | 30.37 | 31.58 | 30.36 | 31.07 | 5,057,348 | +0.54(+1.77%) |
Mar 31, 2022 | 30.61 | 31.70 | 30.45 | 30.53 | 8,122,423 | +0.04(+0.13%) |
Mar 30, 2022 | 31.58 | 31.85 | 30.38 | 30.49 | 5,857,529 | -0.38(-1.23%) |
Mar 29, 2022 | 29.79 | 30.95 | 29.30 | 30.87 | 7,717,881 | -0.20(-0.64%) |
Mar 28, 2022 | 30.41 | 31.28 | 30.20 | 31.07 | 6,463,864 | -0.17(-0.54%) |
Mar 25, 2022 | 29.02 | 31.27 | 28.98 | 31.24 | 9,758,190 | +2.22(+7.65%) |
Mar 24, 2022 | 28.65 | 29.75 | 28.39 | 29.02 | 7,145,377 | +0.38(+1.33%) |
Mar 23, 2022 | 27.42 | 28.72 | 27.13 | 28.64 | 9,488,038 | +1.50(+5.53%) |
Mar 22, 2022 | 26.73 | 27.15 | 26.04 | 27.14 | 8,238,879 | +0.65(+2.45%) |
Mar 21, 2022 | 26.25 | 27.07 | 26.04 | 26.49 | 7,091,852 | +0.89(+3.48%) |
Mar 18, 2022 | 26.00 | 26.18 | 25.45 | 25.60 | 9,366,421 | -0.09(-0.35%) |
Mar 17, 2022 | 25.78 | 26.10 | 25.42 | 25.69 | 7,221,659 | +0.58(+2.31%) |
Mar 16, 2022 | 25.20 | 25.39 | 24.47 | 25.11 | 6,602,205 | -0.02(-0.08%) |
Mar 15, 2022 | 24.45 | 25.31 | 24.25 | 25.13 | 7,677,484 | -0.21(-0.83%) |
Mar 14, 2022 | 26.03 | 26.20 | 24.84 | 25.34 | 11,103,864 | -1.33(-4.99%) |
Mar 11, 2022 | 26.04 | 27.31 | 25.95 | 26.67 | 7,296,277 | +0.09(+0.34%) |
Mar 10, 2022 | 26.47 | 26.58 | 9,172,258 | +0.26(+0.99%) | ||
Mar 09, 2022 | 25.10 | 26.41 | 24.71 | 26.32 | 10,648,323 | +0.27(+1.04%) |
Mar 08, 2022 | 26.59 | 26.99 | 25.55 | 26.05 | 11,589,820 | -0.20(-0.76%) |
Mar 07, 2022 | 25.54 | 27.13 | 25.12 | 26.25 | 12,882,089 | +0.83(+3.27%) |
Mar 04, 2022 | 24.25 | 25.52 | 24.06 | 25.42 | 9,545,107 | +1.44(+6.01%) |
Mar 03, 2022 | 24.03 | 24.49 | 23.66 | 23.98 | 6,882,712 | -0.36(-1.48%) |
Mar 02, 2022 | 24.35 | 24.71 | 23.95 | 24.34 | 8,737,839 | +0.45(+1.88%) |