Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.92 | 37.13 | 35.60 | 35.68 | 9,424,875 | -0.20(-0.57%) |
May 27, 2022 | 35.00 | 35.99 | 34.97 | 35.89 | 8,708,891 | +0.91(+2.60%) |
May 26, 2022 | 34.85 | 35.29 | 34.72 | 34.98 | 7,320,650 | +0.16(+0.46%) |
May 25, 2022 | 34.35 | 34.99 | 34.32 | 34.82 | 6,649,863 | +0.57(+1.65%) |
May 24, 2022 | 34.31 | 34.57 | 33.86 | 34.25 | 8,408,591 | -0.58(-1.67%) |
May 23, 2022 | 34.00 | 35.21 | 33.81 | 34.83 | 8,508,698 | +1.18(+3.52%) |
May 20, 2022 | 33.78 | 34.34 | 33.16 | 33.65 | 7,752,541 | +0.12(+0.37%) |
May 19, 2022 | 32.53 | 33.99 | 32.43 | 33.53 | 9,040,964 | +0.18(+0.53%) |
May 18, 2022 | 34.01 | 34.06 | 33.08 | 33.35 | 9,290,019 | -0.54(-1.59%) |
May 17, 2022 | 33.44 | 34.33 | 33.26 | 33.89 | 10,223,876 | +0.74(+2.24%) |
May 16, 2022 | 32.19 | 33.29 | 32.03 | 33.15 | 9,644,159 | +1.03(+3.22%) |
May 13, 2022 | 31.77 | 32.66 | 31.65 | 32.11 | 12,249,007 | +0.94(+3.00%) |
May 12, 2022 | 31.26 | 31.50 | 30.02 | 31.18 | 12,957,770 | -0.28(-0.90%) |
May 11, 2022 | 30.67 | 32.43 | 30.67 | 31.46 | 11,514,029 | +1.11(+3.67%) |
May 10, 2022 | 31.34 | 31.45 | 29.21 | 30.35 | 11,932,357 | -0.42(-1.35%) |
May 09, 2022 | 32.08 | 32.08 | 30.53 | 30.76 | 9,615,260 | -1.98(-6.05%) |
May 06, 2022 | 32.81 | 33.16 | 32.17 | 32.74 | 7,054,853 | +0.12(+0.38%) |
May 05, 2022 | 33.20 | 33.52 | 32.00 | 32.62 | 8,476,214 | -0.42(-1.28%) |
May 04, 2022 | 33.31 | 33.41 | 32.31 | 33.04 | 12,834,050 | +0.28(+0.86%) |
May 03, 2022 | 31.85 | 32.85 | 31.79 | 32.76 | 10,096,129 | +0.90(+2.83%) |
May 02, 2022 | 31.34 | 32.03 | 31.08 | 31.86 | 8,972,476 | +0.10(+0.31%) |
Apr 29, 2022 | 32.63 | 33.22 | 31.68 | 31.76 | 10,199,865 | -0.84(-2.58%) |
Apr 28, 2022 | 30.38 | 32.64 | 30.18 | 32.60 | 22,358,414 | +3.54(+12.20%) |
Apr 27, 2022 | 28.11 | 29.16 | 27.72 | 29.06 | 7,403,719 | +1.06(+3.79%) |
Apr 26, 2022 | 27.83 | 28.48 | 27.46 | 27.99 | 7,729,285 | +0.37(+1.34%) |
Apr 25, 2022 | 27.52 | 27.83 | 26.78 | 27.62 | 8,814,547 | -0.92(-3.22%) |
Apr 22, 2022 | 29.16 | 29.42 | 28.42 | 28.54 | 6,385,758 | -0.88(-3.00%) |
Apr 21, 2022 | 30.71 | 31.00 | 29.26 | 29.43 | 7,187,502 | -1.08(-3.53%) |
Apr 20, 2022 | 30.35 | 30.66 | 30.15 | 30.50 | 5,804,627 | +0.41(+1.35%) |
Apr 19, 2022 | 29.96 | 30.60 | 29.86 | 30.10 | 5,699,987 | -0.18(-0.58%) |
Apr 18, 2022 | 29.99 | 30.59 | 29.84 | 30.27 | 5,206,533 | +0.44(+1.48%) |
Apr 14, 2022 | 29.49 | 30.05 | 29.41 | 29.83 | 4,684,493 | +0.25(+0.84%) |
Apr 13, 2022 | 29.21 | 29.68 | 28.96 | 29.59 | 6,175,451 | +0.67(+2.32%) |
Apr 12, 2022 | 28.84 | 29.42 | 28.84 | 28.91 | 5,461,675 | +0.61(+2.15%) |
Apr 11, 2022 | 28.56 | 28.81 | 28.03 | 28.30 | 7,206,811 | -0.70(-2.41%) |
Apr 08, 2022 | 28.78 | 29.38 | 28.75 | 29.00 | 6,373,711 | +0.15(+0.52%) |
Apr 07, 2022 | 28.62 | 28.89 | 27.99 | 28.85 | 7,823,886 | +0.23(+0.80%) |
Apr 06, 2022 | 29.43 | 29.66 | 28.47 | 28.62 | 7,512,895 | -0.53(-1.82%) |
Apr 05, 2022 | 29.72 | 30.23 | 29.12 | 29.15 | 6,324,701 | -0.39(-1.32%) |
Apr 04, 2022 | 29.30 | 29.59 | 29.03 | 29.54 | 7,005,291 | +0.58(+2.01%) |
Apr 01, 2022 | 28.67 | 29.24 | 28.64 | 28.96 | 4,677,484 | +0.16(+0.55%) |
Mar 31, 2022 | 28.85 | 29.45 | 28.79 | 28.80 | 7,551,467 | -0.45(-1.54%) |
Mar 30, 2022 | 29.23 | 29.44 | 28.83 | 29.25 | 8,165,817 | +0.45(+1.56%) |
Mar 29, 2022 | 28.15 | 28.89 | 27.81 | 28.80 | 10,149,907 | -0.14(-0.49%) |
Mar 28, 2022 | 29.27 | 29.37 | 28.84 | 28.94 | 7,683,100 | -1.15(-3.82%) |
Mar 25, 2022 | 28.87 | 30.12 | 28.85 | 30.09 | 10,624,513 | +1.02(+3.50%) |
Mar 24, 2022 | 29.20 | 29.38 | 28.86 | 29.07 | 7,126,344 | -0.04(-0.15%) |
Mar 23, 2022 | 29.06 | 29.57 | 29.04 | 29.12 | 8,212,968 | +0.46(+1.60%) |
Mar 22, 2022 | 28.71 | 28.78 | 28.37 | 28.66 | 5,895,441 | -0.03(-0.09%) |
Mar 21, 2022 | 27.96 | 28.71 | 27.93 | 28.68 | 8,073,747 | +1.18(+4.31%) |
Mar 18, 2022 | 27.43 | 27.72 | 27.26 | 27.50 | 6,145,311 | -0.04(-0.16%) |
Mar 17, 2022 | 27.09 | 27.61 | 26.96 | 27.54 | 11,488,193 | +1.10(+4.18%) |
Mar 16, 2022 | 26.64 | 26.77 | 26.16 | 26.44 | 10,391,235 | +0.19(+0.71%) |
Mar 15, 2022 | 26.03 | 26.54 | 25.80 | 26.25 | 10,604,611 | -0.90(-3.32%) |
Mar 14, 2022 | 27.52 | 27.75 | 26.66 | 27.16 | 10,223,333 | -0.91(-3.24%) |
Mar 11, 2022 | 27.89 | 28.57 | 27.83 | 28.07 | 8,625,725 | +0.06(+0.22%) |
Mar 10, 2022 | 28.09 | 27.81 | 28.00 | 11,517,207 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.06 | 28.49 | 27.30 | 27.65 | 11,861,548 | -0.80(-2.80%) |
Mar 08, 2022 | 29.54 | 29.70 | 27.91 | 28.45 | 16,356,057 | -0.59(-2.04%) |
Mar 07, 2022 | 28.15 | 29.42 | 28.15 | 29.04 | 17,360,930 | +1.23(+4.42%) |
Mar 04, 2022 | 27.25 | 27.82 | 27.12 | 27.81 | 11,347,903 | +0.47(+1.71%) |
Mar 03, 2022 | 27.04 | 27.61 | 26.97 | 27.34 | 14,968,774 | +0.06(+0.23%) |
Mar 02, 2022 | 27.33 | 27.62 | 27.17 | 27.28 | 12,135,379 | +0.46(+1.72%) |