Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.91 | 35.40 | 34.59 | 35.07 | 13,746,408 | +0.00(+0.00%) |
May 27, 2022 | 34.38 | 35.09 | 33.93 | 35.07 | 14,992,318 | +0.70(+2.05%) |
May 26, 2022 | 33.84 | 34.56 | 32.63 | 34.37 | 26,733,330 | -2.23(-6.10%) |
May 25, 2022 | 36.49 | 36.71 | 36.11 | 36.60 | 6,013,459 | +0.25(+0.68%) |
May 24, 2022 | 35.76 | 36.42 | 35.38 | 36.35 | 6,772,344 | +0.57(+1.59%) |
May 23, 2022 | 35.64 | 36.22 | 35.44 | 35.78 | 7,015,587 | +0.58(+1.64%) |
May 20, 2022 | 35.50 | 35.66 | 34.65 | 35.21 | 10,998,153 | -0.18(-0.52%) |
May 19, 2022 | 35.58 | 35.70 | 34.78 | 35.39 | 9,560,913 | -0.44(-1.23%) |
May 18, 2022 | 39.42 | 39.55 | 35.67 | 35.83 | 15,062,709 | -3.78(-9.55%) |
May 17, 2022 | 40.38 | 40.41 | 39.19 | 39.61 | 8,557,901 | -0.84(-2.09%) |
May 16, 2022 | 40.73 | 40.87 | 40.38 | 40.46 | 6,314,139 | -0.19(-0.47%) |
May 13, 2022 | 39.48 | 40.67 | 39.47 | 40.65 | 8,561,487 | +1.14(+2.88%) |
May 12, 2022 | 39.88 | 40.07 | 39.11 | 39.51 | 7,198,721 | -0.41(-1.03%) |
May 11, 2022 | 39.74 | 40.50 | 39.68 | 39.92 | 7,104,626 | +0.04(+0.09%) |
May 10, 2022 | 40.67 | 41.18 | 39.59 | 39.89 | 8,326,589 | -0.67(-1.65%) |
May 09, 2022 | 39.89 | 40.98 | 39.73 | 40.56 | 10,118,858 | +0.55(+1.38%) |
May 06, 2022 | 39.56 | 40.08 | 39.44 | 40.01 | 6,939,429 | +0.41(+1.04%) |
May 05, 2022 | 39.45 | 39.94 | 39.37 | 39.59 | 7,713,202 | -0.17(-0.42%) |
May 04, 2022 | 38.88 | 39.79 | 38.74 | 39.76 | 7,079,773 | +0.86(+2.22%) |
May 03, 2022 | 38.64 | 39.15 | 38.09 | 38.90 | 6,894,505 | +0.37(+0.95%) |
May 02, 2022 | 39.21 | 39.51 | 37.89 | 38.53 | 8,321,880 | -0.60(-1.52%) |
Apr 29, 2022 | 39.84 | 40.12 | 39.06 | 39.12 | 7,608,103 | -0.90(-2.25%) |
Apr 28, 2022 | 39.45 | 40.28 | 39.31 | 40.02 | 8,047,268 | +0.67(+1.70%) |
Apr 27, 2022 | 38.71 | 39.74 | 38.34 | 39.35 | 8,673,784 | +0.52(+1.35%) |
Apr 26, 2022 | 39.39 | 39.78 | 38.78 | 38.83 | 8,024,146 | -0.67(-1.70%) |
Apr 25, 2022 | 39.52 | 39.62 | 38.61 | 39.50 | 6,839,009 | -0.13(-0.32%) |
Apr 22, 2022 | 40.40 | 40.65 | 39.60 | 39.63 | 7,962,499 | -0.75(-1.86%) |
Apr 21, 2022 | 39.77 | 40.82 | 39.68 | 40.38 | 10,045,233 | +0.60(+1.50%) |
Apr 20, 2022 | 39.16 | 39.88 | 39.06 | 39.79 | 5,979,286 | +0.68(+1.74%) |
Apr 19, 2022 | 38.63 | 39.21 | 38.52 | 39.11 | 6,357,869 | +0.41(+1.07%) |
Apr 18, 2022 | 38.80 | 38.93 | 38.45 | 38.69 | 6,343,591 | -0.12(-0.31%) |
Apr 14, 2022 | 38.57 | 38.94 | 38.50 | 38.81 | 7,964,122 | +0.27(+0.69%) |
Apr 13, 2022 | 37.67 | 38.60 | 37.67 | 38.55 | 8,938,022 | +0.81(+2.14%) |
Apr 12, 2022 | 37.80 | 38.11 | 37.53 | 37.74 | 5,512,338 | -0.12(-0.32%) |
Apr 11, 2022 | 37.90 | 38.23 | 37.61 | 37.86 | 8,041,922 | +0.28(+0.76%) |
Apr 08, 2022 | 37.17 | 37.74 | 36.91 | 37.57 | 7,143,480 | +0.58(+1.56%) |
Apr 07, 2022 | 36.84 | 38.54 | 36.55 | 37.00 | 8,802,258 | +0.25(+0.67%) |
Apr 06, 2022 | 36.33 | 37.01 | 36.28 | 36.75 | 5,972,266 | +0.41(+1.14%) |
Apr 05, 2022 | 36.65 | 36.95 | 36.24 | 36.33 | 5,918,520 | -0.28(-0.75%) |
Apr 04, 2022 | 36.54 | 36.66 | 35.70 | 36.61 | 4,337,622 | -0.04(-0.10%) |
Apr 01, 2022 | 36.26 | 36.67 | 35.87 | 36.65 | 5,228,576 | +0.50(+1.37%) |
Mar 31, 2022 | 36.16 | 36.41 | 35.96 | 36.15 | 5,674,919 | -0.01(-0.03%) |
Mar 30, 2022 | 36.04 | 36.17 | 35.69 | 36.16 | 4,836,930 | +0.03(+0.08%) |
Mar 29, 2022 | 36.23 | 36.31 | 35.78 | 36.13 | 5,426,074 | -0.02(-0.05%) |
Mar 28, 2022 | 36.10 | 36.18 | 35.57 | 36.15 | 3,832,321 | +0.09(+0.25%) |
Mar 25, 2022 | 35.49 | 36.12 | 35.43 | 36.06 | 5,511,738 | +0.61(+1.71%) |
Mar 24, 2022 | 35.12 | 35.55 | 34.98 | 35.45 | 4,946,722 | +0.32(+0.91%) |
Mar 23, 2022 | 35.13 | 35.47 | 34.88 | 35.13 | 6,421,577 | +0.30(+0.87%) |
Mar 22, 2022 | 34.73 | 34.86 | 34.45 | 34.83 | 5,995,906 | +0.30(+0.88%) |
Mar 21, 2022 | 34.50 | 34.82 | 34.37 | 34.53 | 5,481,081 | +0.00(+0.00%) |
Mar 18, 2022 | 34.34 | 34.57 | 34.03 | 34.53 | 10,229,569 | -0.12(-0.34%) |
Mar 17, 2022 | 34.58 | 34.77 | 34.18 | 34.65 | 4,783,523 | +0.06(+0.19%) |
Mar 16, 2022 | 34.64 | 34.70 | 34.10 | 34.58 | 6,247,662 | -0.13(-0.37%) |
Mar 15, 2022 | 34.63 | 35.20 | 34.41 | 34.71 | 7,980,844 | +0.12(+0.34%) |
Mar 14, 2022 | 34.46 | 34.84 | 34.25 | 34.59 | 6,859,236 | +0.30(+0.88%) |
Mar 11, 2022 | 34.63 | 35.04 | 34.26 | 34.29 | 5,145,791 | -0.17(-0.48%) |
Mar 10, 2022 | 34.43 | 34.10 | 34.45 | 5,682,828 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.52 | 35.68 | 34.58 | 34.67 | 11,498,675 | -0.44(-1.24%) |
Mar 08, 2022 | 36.24 | 36.74 | 35.06 | 35.11 | 9,885,250 | -1.35(-3.71%) |
Mar 07, 2022 | 35.86 | 37.12 | 35.65 | 36.46 | 10,900,723 | +0.28(+0.78%) |
Mar 04, 2022 | 35.83 | 36.48 | 35.55 | 36.18 | 7,253,750 | -0.10(-0.28%) |
Mar 03, 2022 | 35.71 | 36.38 | 35.69 | 36.28 | 10,148,851 | +0.80(+2.25%) |
Mar 02, 2022 | 35.08 | 35.70 | 34.70 | 35.48 | 8,072,127 | +0.35(+1.01%) |