Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.52 | 40.89 | 39.28 | 40.68 | 7,371,769 | +0.81(+2.04%) |
May 27, 2022 | 38.84 | 39.87 | 38.58 | 39.86 | 3,492,685 | +1.24(+3.20%) |
May 26, 2022 | 37.72 | 38.85 | 37.72 | 38.63 | 3,427,485 | +1.40(+3.77%) |
May 25, 2022 | 36.01 | 37.48 | 35.81 | 37.22 | 3,083,453 | +0.96(+2.65%) |
May 24, 2022 | 36.97 | 37.00 | 35.77 | 36.26 | 3,118,951 | -1.04(-2.80%) |
May 23, 2022 | 36.56 | 37.77 | 36.43 | 37.30 | 4,008,577 | +1.59(+4.45%) |
May 20, 2022 | 36.09 | 36.48 | 34.37 | 35.72 | 3,817,948 | +0.01(+0.03%) |
May 19, 2022 | 35.47 | 36.43 | 35.44 | 35.71 | 4,179,372 | -0.31(-0.87%) |
May 18, 2022 | 37.23 | 37.64 | 35.88 | 36.02 | 3,321,451 | -1.98(-5.20%) |
May 17, 2022 | 37.51 | 38.12 | 37.14 | 38.00 | 4,255,044 | +2.23(+6.22%) |
May 16, 2022 | 36.21 | 36.43 | 35.24 | 35.77 | 2,620,176 | -0.79(-2.15%) |
May 13, 2022 | 35.91 | 37.20 | 35.78 | 36.56 | 3,269,138 | +1.32(+3.75%) |
May 12, 2022 | 35.28 | 35.99 | 34.22 | 35.24 | 6,433,040 | -0.53(-1.47%) |
May 11, 2022 | 37.12 | 38.08 | 35.72 | 35.76 | 5,529,786 | -1.36(-3.66%) |
May 10, 2022 | 37.67 | 38.17 | 36.14 | 37.12 | 4,818,412 | -0.38(-1.01%) |
May 09, 2022 | 38.03 | 38.64 | 37.24 | 37.50 | 3,469,965 | -1.13(-2.92%) |
May 06, 2022 | 39.87 | 39.97 | 38.30 | 38.63 | 3,429,126 | -1.26(-3.15%) |
May 05, 2022 | 39.72 | 40.27 | 38.92 | 39.88 | 4,397,939 | -0.38(-0.94%) |
May 04, 2022 | 38.31 | 40.39 | 38.02 | 40.26 | 4,549,194 | +2.08(+5.44%) |
May 03, 2022 | 37.66 | 38.74 | 37.49 | 38.18 | 5,029,256 | +0.68(+1.82%) |
May 02, 2022 | 36.94 | 37.60 | 36.59 | 37.50 | 3,662,690 | +0.59(+1.60%) |
Apr 29, 2022 | 37.91 | 38.61 | 36.82 | 36.91 | 4,523,730 | -1.19(-3.13%) |
Apr 28, 2022 | 37.21 | 38.24 | 36.86 | 38.10 | 3,873,987 | +1.23(+3.33%) |
Apr 27, 2022 | 36.86 | 37.53 | 36.46 | 36.87 | 4,480,781 | -0.35(-0.94%) |
Apr 26, 2022 | 38.05 | 38.46 | 37.18 | 37.22 | 4,650,143 | -1.33(-3.45%) |
Apr 25, 2022 | 37.79 | 38.65 | 37.52 | 38.55 | 3,581,023 | +0.41(+1.08%) |
Apr 22, 2022 | 39.44 | 39.54 | 38.09 | 38.14 | 4,713,990 | -1.39(-3.53%) |
Apr 21, 2022 | 41.22 | 41.65 | 39.17 | 39.53 | 5,463,063 | -1.05(-2.58%) |
Apr 20, 2022 | 41.10 | 41.33 | 40.28 | 40.57 | 10,638,938 | -0.51(-1.25%) |
Apr 19, 2022 | 40.14 | 41.46 | 40.14 | 41.09 | 5,384,978 | +0.96(+2.40%) |
Apr 18, 2022 | 37.59 | 40.57 | 37.50 | 40.13 | 5,679,753 | +2.33(+6.16%) |
Apr 14, 2022 | 38.97 | 39.40 | 37.41 | 37.80 | 7,979,508 | -1.97(-4.96%) |
Apr 13, 2022 | 38.92 | 39.91 | 38.88 | 39.77 | 3,771,931 | +0.37(+0.93%) |
Apr 12, 2022 | 39.21 | 40.25 | 39.03 | 39.40 | 3,621,035 | +0.33(+0.84%) |
Apr 11, 2022 | 38.92 | 40.13 | 38.92 | 39.07 | 4,564,752 | -0.26(-0.65%) |
Apr 08, 2022 | 38.73 | 39.86 | 38.53 | 39.33 | 4,821,154 | +0.62(+1.61%) |
Apr 07, 2022 | 39.21 | 39.39 | 37.96 | 38.70 | 3,933,872 | -0.52(-1.33%) |
Apr 06, 2022 | 39.19 | 39.53 | 38.81 | 39.23 | 4,696,157 | -0.17(-0.42%) |
Apr 05, 2022 | 39.79 | 40.43 | 39.17 | 39.39 | 5,234,188 | -0.44(-1.10%) |
Apr 04, 2022 | 40.35 | 40.64 | 39.75 | 39.83 | 4,635,802 | -0.50(-1.23%) |
Apr 01, 2022 | 40.42 | 40.92 | 40.10 | 40.33 | 3,513,797 | +0.46(+1.15%) |
Mar 31, 2022 | 40.89 | 41.07 | 39.87 | 39.87 | 4,549,307 | -0.99(-2.42%) |
Mar 30, 2022 | 41.42 | 41.86 | 40.58 | 40.86 | 3,587,991 | -0.54(-1.31%) |
Mar 29, 2022 | 40.83 | 41.47 | 40.68 | 41.40 | 5,785,998 | +1.23(+3.06%) |
Mar 28, 2022 | 40.32 | 40.54 | 39.36 | 40.17 | 3,783,189 | -0.94(-2.28%) |
Mar 25, 2022 | 41.20 | 41.48 | 40.89 | 41.11 | 3,177,847 | +0.05(+0.13%) |
Mar 24, 2022 | 40.72 | 41.09 | 40.46 | 41.05 | 3,440,136 | +0.54(+1.34%) |
Mar 23, 2022 | 41.22 | 41.34 | 40.18 | 40.51 | 3,982,640 | -1.06(-2.56%) |
Mar 22, 2022 | 40.67 | 41.80 | 40.62 | 41.57 | 3,855,799 | +1.41(+3.52%) |
Mar 21, 2022 | 41.29 | 41.68 | 39.82 | 40.16 | 3,395,203 | -1.06(-2.58%) |
Mar 18, 2022 | 40.02 | 41.24 | 39.58 | 41.23 | 12,802,314 | +0.74(+1.83%) |
Mar 17, 2022 | 38.69 | 40.50 | 38.52 | 40.48 | 4,030,824 | +0.72(+1.80%) |
Mar 16, 2022 | 38.66 | 40.42 | 38.52 | 39.77 | 5,229,165 | +1.77(+4.66%) |
Mar 15, 2022 | 38.42 | 39.28 | 37.60 | 38.00 | 6,333,610 | -0.19(-0.50%) |
Mar 14, 2022 | 38.05 | 38.85 | 37.59 | 38.19 | 8,099,720 | +0.25(+0.65%) |
Mar 11, 2022 | 39.06 | 39.37 | 37.92 | 37.94 | 4,175,143 | -0.55(-1.43%) |
Mar 10, 2022 | 38.48 | 37.71 | 38.49 | 4,612,731 | -0.83(-2.12%) | |
Mar 09, 2022 | 39.31 | 40.40 | 39.09 | 39.33 | 3,438,569 | +1.55(+4.10%) |
Mar 08, 2022 | 37.42 | 39.45 | 36.54 | 37.78 | 6,267,892 | +0.36(+0.96%) |
Mar 07, 2022 | 40.56 | 40.68 | 37.35 | 37.42 | 7,789,063 | -3.65(-8.89%) |
Mar 04, 2022 | 41.77 | 41.80 | 40.40 | 41.07 | 4,582,199 | -1.67(-3.90%) |
Mar 03, 2022 | 43.21 | 43.64 | 41.46 | 42.74 | 4,105,963 | -0.49(-1.12%) |
Mar 02, 2022 | 42.84 | 43.60 | 42.45 | 43.22 | 3,912,448 | +0.76(+1.79%) |