Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.23 | 43.55 | 42.66 | 42.85 | 16,686,583 | -0.38(-0.88%) |
May 27, 2022 | 43.20 | 43.61 | 42.73 | 43.23 | 3,518,348 | -0.24(-0.56%) |
May 26, 2022 | 43.79 | 44.51 | 43.44 | 43.47 | 3,103,295 | -0.13(-0.30%) |
May 25, 2022 | 42.79 | 43.96 | 42.68 | 43.60 | 4,495,942 | +0.97(+2.27%) |
May 24, 2022 | 42.82 | 43.34 | 42.35 | 42.63 | 5,577,930 | -0.34(-0.80%) |
May 23, 2022 | 42.77 | 43.54 | 42.49 | 42.98 | 4,363,584 | +0.43(+1.01%) |
May 20, 2022 | 43.57 | 43.57 | 41.83 | 42.55 | 7,181,126 | -0.46(-1.06%) |
May 19, 2022 | 42.44 | 43.47 | 42.36 | 43.01 | 5,994,666 | +0.42(+0.98%) |
May 18, 2022 | 42.09 | 42.74 | 41.71 | 42.59 | 5,803,789 | +0.52(+1.24%) |
May 17, 2022 | 41.26 | 42.13 | 41.02 | 42.07 | 7,521,748 | +1.05(+2.56%) |
May 16, 2022 | 39.46 | 41.23 | 39.43 | 41.02 | 4,768,486 | +1.66(+4.21%) |
May 13, 2022 | 38.88 | 39.73 | 38.30 | 39.36 | 4,565,874 | +0.84(+2.17%) |
May 12, 2022 | 38.96 | 39.14 | 37.61 | 38.52 | 4,296,797 | -0.37(-0.96%) |
May 11, 2022 | 38.92 | 39.73 | 38.74 | 38.89 | 3,695,121 | +0.09(+0.24%) |
May 10, 2022 | 38.81 | 39.23 | 37.58 | 38.80 | 4,153,101 | +0.24(+0.63%) |
May 09, 2022 | 38.19 | 38.87 | 37.40 | 38.56 | 7,444,827 | +0.03(+0.07%) |
May 06, 2022 | 35.96 | 38.58 | 35.60 | 38.53 | 8,485,942 | +3.43(+9.79%) |
May 05, 2022 | 35.50 | 35.53 | 34.79 | 35.10 | 2,590,769 | -0.50(-1.41%) |
May 04, 2022 | 34.58 | 35.76 | 34.55 | 35.60 | 2,591,111 | +1.07(+3.10%) |
May 03, 2022 | 34.34 | 35.36 | 34.25 | 34.53 | 3,200,623 | +0.24(+0.71%) |
May 02, 2022 | 33.71 | 34.31 | 33.42 | 34.29 | 4,423,657 | +0.87(+2.62%) |
Apr 29, 2022 | 34.20 | 34.52 | 33.33 | 33.41 | 3,094,784 | -0.84(-2.45%) |
Apr 28, 2022 | 33.99 | 34.48 | 33.39 | 34.25 | 3,112,444 | +0.54(+1.61%) |
Apr 27, 2022 | 34.27 | 34.75 | 33.68 | 33.71 | 3,009,447 | -0.65(-1.91%) |
Apr 26, 2022 | 34.52 | 35.03 | 34.36 | 34.36 | 2,775,189 | -0.31(-0.90%) |
Apr 25, 2022 | 34.84 | 34.89 | 33.74 | 34.67 | 2,648,815 | -0.28(-0.79%) |
Apr 22, 2022 | 36.37 | 36.45 | 34.81 | 34.95 | 2,879,165 | -1.69(-4.60%) |
Apr 21, 2022 | 37.80 | 38.13 | 36.62 | 36.64 | 3,176,566 | -1.41(-3.71%) |
Apr 20, 2022 | 36.87 | 38.28 | 36.77 | 38.05 | 3,360,746 | +1.44(+3.93%) |
Apr 19, 2022 | 36.89 | 36.95 | 36.00 | 36.61 | 2,251,025 | -0.11(-0.30%) |
Apr 18, 2022 | 36.19 | 36.83 | 36.18 | 36.72 | 2,043,105 | +0.59(+1.63%) |
Apr 14, 2022 | 35.82 | 36.20 | 35.75 | 36.13 | 2,191,502 | +0.39(+1.08%) |
Apr 13, 2022 | 35.71 | 35.96 | 35.25 | 35.74 | 1,755,294 | -0.09(-0.26%) |
Apr 12, 2022 | 35.56 | 36.16 | 35.45 | 35.84 | 2,148,651 | +0.30(+0.86%) |
Apr 11, 2022 | 36.48 | 36.66 | 35.50 | 35.53 | 2,113,171 | -0.93(-2.55%) |
Apr 08, 2022 | 36.18 | 36.58 | 35.95 | 36.46 | 2,258,232 | +0.47(+1.31%) |
Apr 07, 2022 | 36.14 | 36.28 | 35.63 | 35.99 | 2,376,134 | -0.16(-0.43%) |
Apr 06, 2022 | 34.52 | 36.28 | 34.27 | 36.15 | 3,414,911 | +1.47(+4.23%) |
Apr 05, 2022 | 34.74 | 34.95 | 34.24 | 34.68 | 2,431,795 | -0.05(-0.13%) |
Apr 04, 2022 | 35.32 | 35.40 | 34.66 | 34.73 | 2,072,516 | -0.67(-1.90%) |
Apr 01, 2022 | 35.55 | 35.64 | 35.05 | 35.40 | 2,335,963 | +0.04(+0.10%) |
Mar 31, 2022 | 35.06 | 35.93 | 35.06 | 35.36 | 2,721,667 | +0.31(+0.89%) |
Mar 30, 2022 | 35.17 | 35.51 | 34.89 | 35.05 | 2,109,344 | -0.12(-0.34%) |
Mar 29, 2022 | 34.89 | 35.30 | 34.67 | 35.17 | 1,954,644 | +0.50(+1.44%) |
Mar 28, 2022 | 34.27 | 34.95 | 34.18 | 34.67 | 2,005,923 | +0.53(+1.57%) |
Mar 25, 2022 | 33.61 | 34.42 | 33.41 | 34.14 | 3,045,691 | +0.53(+1.59%) |
Mar 24, 2022 | 33.59 | 33.73 | 33.32 | 33.60 | 2,587,112 | +0.14(+0.41%) |
Mar 23, 2022 | 34.44 | 34.46 | 33.46 | 33.47 | 3,800,017 | -1.17(-3.38%) |
Mar 22, 2022 | 34.42 | 35.09 | 34.42 | 34.64 | 2,591,590 | +0.35(+1.02%) |
Mar 21, 2022 | 34.66 | 35.11 | 34.19 | 34.29 | 3,418,555 | -0.66(-1.90%) |
Mar 18, 2022 | 35.50 | 35.76 | 34.92 | 34.95 | 11,678,345 | -0.71(-1.99%) |
Mar 17, 2022 | 36.02 | 36.30 | 35.57 | 35.66 | 2,775,405 | -0.48(-1.33%) |
Mar 16, 2022 | 35.99 | 36.66 | 35.63 | 36.14 | 2,840,723 | +0.26(+0.72%) |
Mar 15, 2022 | 35.79 | 36.21 | 35.14 | 35.88 | 2,895,107 | +0.21(+0.59%) |
Mar 14, 2022 | 36.04 | 36.36 | 35.28 | 35.67 | 3,169,961 | +0.19(+0.55%) |
Mar 11, 2022 | 34.88 | 35.71 | 34.79 | 35.48 | 2,930,557 | +0.77(+2.20%) |
Mar 10, 2022 | 34.69 | 34.73 | 33.95 | 34.71 | 2,505,332 | -0.23(-0.66%) |
Mar 09, 2022 | 34.88 | 35.30 | 34.51 | 34.94 | 3,756,061 | +0.42(+1.23%) |
Mar 08, 2022 | 34.95 | 35.42 | 34.42 | 34.52 | 4,669,731 | -0.53(-1.50%) |
Mar 07, 2022 | 34.55 | 35.80 | 34.48 | 35.04 | 4,146,277 | +0.41(+1.20%) |
Mar 04, 2022 | 34.06 | 34.70 | 33.82 | 34.63 | 3,270,359 | +0.17(+0.48%) |
Mar 03, 2022 | 34.78 | 35.29 | 34.44 | 34.46 | 2,729,415 | -0.32(-0.93%) |
Mar 02, 2022 | 33.83 | 34.98 | 33.65 | 34.78 | 3,138,298 | +1.10(+3.26%) |