Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.89 | 35.37 | 34.56 | 35.05 | 13,755,434 | +0.00(+0.00%) |
May 27, 2022 | 34.36 | 35.07 | 33.91 | 35.05 | 15,002,162 | +0.70(+2.05%) |
May 26, 2022 | 33.82 | 34.54 | 32.61 | 34.34 | 26,750,882 | -2.23(-6.10%) |
May 25, 2022 | 36.47 | 36.69 | 36.09 | 36.58 | 6,017,407 | +0.25(+0.68%) |
May 24, 2022 | 35.73 | 36.39 | 35.36 | 36.33 | 6,776,791 | +0.57(+1.59%) |
May 23, 2022 | 35.61 | 36.19 | 35.42 | 35.76 | 7,020,194 | +0.58(+1.64%) |
May 20, 2022 | 35.48 | 35.63 | 34.62 | 35.18 | 11,005,375 | -0.18(-0.52%) |
May 19, 2022 | 35.56 | 35.67 | 34.76 | 35.37 | 9,567,191 | -0.44(-1.23%) |
May 18, 2022 | 39.39 | 39.52 | 35.64 | 35.81 | 15,072,599 | -3.78(-9.55%) |
May 17, 2022 | 40.36 | 40.38 | 39.16 | 39.58 | 8,563,520 | -0.84(-2.09%) |
May 16, 2022 | 40.70 | 40.84 | 40.35 | 40.43 | 6,318,286 | -0.19(-0.47%) |
May 13, 2022 | 39.46 | 40.64 | 39.45 | 40.62 | 8,567,109 | +1.14(+2.88%) |
May 12, 2022 | 39.85 | 40.04 | 39.09 | 39.48 | 7,203,448 | -0.41(-1.03%) |
May 11, 2022 | 39.71 | 40.47 | 39.65 | 39.90 | 7,109,291 | +0.04(+0.09%) |
May 10, 2022 | 40.64 | 41.15 | 39.57 | 39.86 | 8,332,057 | -0.67(-1.65%) |
May 09, 2022 | 39.86 | 40.95 | 39.70 | 40.53 | 10,125,503 | +0.55(+1.38%) |
May 06, 2022 | 39.53 | 40.05 | 39.41 | 39.98 | 6,943,985 | +0.41(+1.04%) |
May 05, 2022 | 39.42 | 39.91 | 39.35 | 39.57 | 7,718,267 | -0.17(-0.42%) |
May 04, 2022 | 38.85 | 39.76 | 38.71 | 39.73 | 7,084,422 | +0.86(+2.22%) |
May 03, 2022 | 38.61 | 39.13 | 38.07 | 38.87 | 6,899,033 | +0.37(+0.95%) |
May 02, 2022 | 39.18 | 39.48 | 37.87 | 38.50 | 8,327,345 | -0.60(-1.52%) |
Apr 29, 2022 | 39.81 | 40.10 | 39.03 | 39.10 | 7,613,099 | -0.90(-2.25%) |
Apr 28, 2022 | 39.43 | 40.25 | 39.28 | 40.00 | 8,052,552 | +0.67(+1.70%) |
Apr 27, 2022 | 38.69 | 39.71 | 38.32 | 39.33 | 8,679,480 | +0.52(+1.35%) |
Apr 26, 2022 | 39.36 | 39.75 | 38.75 | 38.81 | 8,029,415 | -0.67(-1.70%) |
Apr 25, 2022 | 39.49 | 39.59 | 38.59 | 39.47 | 6,843,500 | -0.13(-0.32%) |
Apr 22, 2022 | 40.37 | 40.62 | 39.58 | 39.60 | 7,967,728 | -0.75(-1.86%) |
Apr 21, 2022 | 39.74 | 40.80 | 39.66 | 40.36 | 10,051,829 | +0.60(+1.50%) |
Apr 20, 2022 | 39.14 | 39.85 | 39.03 | 39.76 | 5,983,212 | +0.68(+1.74%) |
Apr 19, 2022 | 38.60 | 39.18 | 38.49 | 39.08 | 6,362,044 | +0.41(+1.07%) |
Apr 18, 2022 | 38.78 | 38.90 | 38.42 | 38.67 | 6,347,757 | -0.12(-0.31%) |
Apr 14, 2022 | 38.55 | 38.91 | 38.48 | 38.79 | 7,969,351 | +0.27(+0.69%) |
Apr 13, 2022 | 37.65 | 38.58 | 37.65 | 38.52 | 8,943,891 | +0.81(+2.14%) |
Apr 12, 2022 | 37.78 | 38.09 | 37.50 | 37.71 | 5,515,958 | -0.12(-0.32%) |
Apr 11, 2022 | 37.88 | 38.21 | 37.59 | 37.83 | 8,047,203 | +0.28(+0.76%) |
Apr 08, 2022 | 37.15 | 37.71 | 36.89 | 37.55 | 7,148,171 | +0.58(+1.56%) |
Apr 07, 2022 | 36.81 | 38.51 | 36.52 | 36.97 | 8,808,038 | +0.25(+0.67%) |
Apr 06, 2022 | 36.31 | 36.98 | 36.26 | 36.72 | 5,976,188 | +0.41(+1.14%) |
Apr 05, 2022 | 36.62 | 36.93 | 36.22 | 36.31 | 5,922,406 | -0.28(-0.75%) |
Apr 04, 2022 | 36.51 | 36.64 | 35.68 | 36.59 | 4,340,471 | -0.04(-0.10%) |
Apr 01, 2022 | 36.24 | 36.65 | 35.84 | 36.62 | 5,232,009 | +0.50(+1.37%) |
Mar 31, 2022 | 36.14 | 36.38 | 35.93 | 36.13 | 5,678,645 | -0.01(-0.03%) |
Mar 30, 2022 | 36.02 | 36.15 | 35.67 | 36.14 | 4,840,106 | +0.03(+0.08%) |
Mar 29, 2022 | 36.21 | 36.28 | 35.76 | 36.11 | 5,429,637 | -0.02(-0.05%) |
Mar 28, 2022 | 36.08 | 36.15 | 35.55 | 36.13 | 3,834,838 | +0.09(+0.25%) |
Mar 25, 2022 | 35.47 | 36.10 | 35.40 | 36.04 | 5,515,357 | +0.61(+1.71%) |
Mar 24, 2022 | 35.10 | 35.52 | 34.95 | 35.43 | 4,949,970 | +0.32(+0.91%) |
Mar 23, 2022 | 35.11 | 35.45 | 34.85 | 35.11 | 6,425,794 | +0.30(+0.87%) |
Mar 22, 2022 | 34.71 | 34.83 | 34.43 | 34.81 | 5,999,843 | +0.30(+0.88%) |
Mar 21, 2022 | 34.48 | 34.80 | 34.35 | 34.50 | 5,484,680 | +0.00(+0.00%) |
Mar 18, 2022 | 34.32 | 34.55 | 34.00 | 34.50 | 10,236,287 | -0.12(-0.34%) |
Mar 17, 2022 | 34.56 | 34.74 | 34.16 | 34.62 | 4,786,664 | +0.06(+0.19%) |
Mar 16, 2022 | 34.61 | 34.68 | 34.08 | 34.56 | 6,251,764 | -0.13(-0.37%) |
Mar 15, 2022 | 34.60 | 35.18 | 34.38 | 34.69 | 7,986,084 | +0.12(+0.34%) |
Mar 14, 2022 | 34.44 | 34.82 | 34.23 | 34.57 | 6,863,740 | +0.30(+0.88%) |
Mar 11, 2022 | 34.60 | 35.01 | 34.23 | 34.27 | 5,149,170 | -0.17(-0.48%) |
Mar 10, 2022 | 34.40 | 34.07 | 34.43 | 5,686,560 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.49 | 35.66 | 34.56 | 34.65 | 11,506,224 | -0.44(-1.24%) |
Mar 08, 2022 | 36.21 | 36.72 | 35.04 | 35.09 | 9,891,741 | -1.35(-3.71%) |
Mar 07, 2022 | 35.84 | 37.09 | 35.63 | 36.44 | 10,907,880 | +0.28(+0.78%) |
Mar 04, 2022 | 35.80 | 36.46 | 35.52 | 36.16 | 7,258,512 | -0.10(-0.28%) |
Mar 03, 2022 | 35.69 | 36.36 | 35.67 | 36.26 | 10,155,515 | +0.80(+2.25%) |
Mar 02, 2022 | 35.06 | 35.68 | 34.68 | 35.46 | 8,077,427 | +0.35(+1.01%) |