Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.49 | 36.03 | 33.81 | 34.15 | 23,093,650 | -1.14(-3.23%) |
May 27, 2022 | 34.67 | 35.54 | 34.67 | 35.29 | 7,984,426 | +0.25(+0.70%) |
May 26, 2022 | 34.31 | 35.29 | 34.27 | 35.04 | 7,080,337 | +1.30(+3.86%) |
May 25, 2022 | 34.34 | 34.54 | 33.39 | 33.74 | 9,727,492 | -0.53(-1.54%) |
May 24, 2022 | 33.25 | 34.39 | 33.15 | 34.27 | 8,429,574 | +0.54(+1.60%) |
May 23, 2022 | 33.06 | 34.00 | 32.83 | 33.73 | 9,908,962 | +1.10(+3.36%) |
May 20, 2022 | 33.36 | 33.59 | 32.07 | 32.63 | 9,557,345 | -0.40(-1.20%) |
May 19, 2022 | 32.02 | 33.59 | 31.90 | 33.03 | 8,243,430 | +0.31(+0.95%) |
May 18, 2022 | 33.47 | 33.74 | 32.18 | 32.72 | 7,611,325 | -0.49(-1.48%) |
May 17, 2022 | 33.59 | 33.76 | 32.96 | 33.21 | 10,083,549 | +0.22(+0.66%) |
May 16, 2022 | 31.99 | 33.08 | 31.93 | 32.99 | 9,305,639 | +0.77(+2.40%) |
May 13, 2022 | 30.64 | 32.30 | 30.56 | 32.22 | 10,561,577 | +2.08(+6.89%) |
May 12, 2022 | 30.35 | 30.62 | 29.17 | 30.14 | 13,750,757 | -0.55(-1.79%) |
May 11, 2022 | 29.77 | 30.95 | 29.51 | 30.69 | 13,793,351 | +1.58(+5.42%) |
May 10, 2022 | 28.67 | 29.73 | 28.42 | 29.11 | 8,935,490 | +0.73(+2.56%) |
May 09, 2022 | 29.89 | 29.89 | 28.31 | 28.38 | 14,152,283 | -1.96(-6.47%) |
May 06, 2022 | 30.44 | 30.75 | 29.82 | 30.35 | 7,324,360 | +0.10(+0.34%) |
May 05, 2022 | 31.09 | 31.27 | 29.49 | 30.24 | 10,498,465 | -0.77(-2.50%) |
May 04, 2022 | 30.40 | 31.13 | 29.35 | 31.02 | 12,551,433 | +1.27(+4.25%) |
May 03, 2022 | 29.02 | 29.93 | 28.90 | 29.75 | 10,340,752 | +0.56(+1.91%) |
May 02, 2022 | 29.03 | 29.62 | 28.56 | 29.19 | 9,251,615 | -0.10(-0.35%) |
Apr 29, 2022 | 30.23 | 30.43 | 29.10 | 29.30 | 14,138,571 | -0.90(-2.97%) |
Apr 28, 2022 | 29.75 | 30.60 | 29.15 | 30.19 | 12,450,393 | +0.65(+2.21%) |
Apr 27, 2022 | 29.71 | 30.18 | 29.16 | 29.54 | 9,728,162 | -0.07(-0.22%) |
Apr 26, 2022 | 29.39 | 30.82 | 29.30 | 29.61 | 18,416,064 | +0.58(+1.98%) |
Apr 25, 2022 | 29.26 | 29.57 | 27.82 | 29.03 | 17,687,632 | -1.38(-4.53%) |
Apr 22, 2022 | 30.79 | 32.13 | 30.24 | 30.41 | 13,677,845 | -0.67(-2.16%) |
Apr 21, 2022 | 33.58 | 33.67 | 30.49 | 31.08 | 20,279,402 | -2.29(-6.85%) |
Apr 20, 2022 | 33.97 | 34.35 | 30.98 | 33.37 | 24,779,990 | -1.33(-3.84%) |
Apr 19, 2022 | 35.08 | 35.55 | 34.48 | 34.70 | 10,867,464 | -0.65(-1.84%) |
Apr 18, 2022 | 35.51 | 35.80 | 35.10 | 35.35 | 10,715,570 | +0.13(+0.38%) |
Apr 14, 2022 | 34.78 | 35.55 | 34.73 | 35.22 | 7,256,475 | +0.07(+0.19%) |
Apr 13, 2022 | 34.82 | 35.25 | 34.06 | 35.15 | 7,252,651 | +0.85(+2.48%) |
Apr 12, 2022 | 34.50 | 35.11 | 34.04 | 34.30 | 8,500,420 | -0.14(-0.41%) |
Apr 11, 2022 | 34.68 | 35.12 | 34.37 | 34.44 | 8,105,685 | -0.99(-2.80%) |
Apr 08, 2022 | 34.29 | 35.51 | 34.27 | 35.44 | 13,516,506 | +1.32(+3.88%) |
Apr 07, 2022 | 33.70 | 34.21 | 33.13 | 34.11 | 10,211,273 | +0.38(+1.12%) |
Apr 06, 2022 | 33.89 | 34.37 | 33.33 | 33.74 | 9,024,774 | +0.19(+0.56%) |
Apr 05, 2022 | 34.38 | 35.23 | 33.38 | 33.55 | 13,452,097 | -0.86(-2.50%) |
Apr 04, 2022 | 34.65 | 34.75 | 33.81 | 34.41 | 8,779,247 | +0.01(+0.03%) |
Apr 01, 2022 | 34.66 | 35.13 | 34.10 | 34.40 | 9,062,158 | +0.01(+0.03%) |
Mar 31, 2022 | 34.99 | 35.67 | 34.09 | 34.39 | 11,657,630 | -0.89(-2.52%) |
Mar 30, 2022 | 35.24 | 35.47 | 34.58 | 35.28 | 9,670,125 | +0.64(+1.85%) |
Mar 29, 2022 | 34.19 | 34.68 | 33.22 | 34.63 | 14,191,099 | -0.31(-0.89%) |
Mar 28, 2022 | 35.81 | 35.83 | 34.70 | 34.95 | 7,818,898 | -1.62(-4.44%) |
Mar 25, 2022 | 35.82 | 36.59 | 35.82 | 36.57 | 12,697,446 | +0.41(+1.12%) |
Mar 24, 2022 | 35.41 | 37.57 | 35.34 | 36.16 | 14,075,535 | +0.67(+1.89%) |
Mar 23, 2022 | 34.95 | 35.97 | 34.67 | 35.49 | 16,073,781 | +0.98(+2.85%) |
Mar 22, 2022 | 34.15 | 34.91 | 33.90 | 34.51 | 17,912,948 | +0.30(+0.88%) |
Mar 21, 2022 | 34.01 | 35.07 | 33.89 | 34.21 | 21,114,002 | +0.88(+2.64%) |
Mar 18, 2022 | 32.75 | 33.58 | 32.75 | 33.33 | 26,253,602 | +0.29(+0.89%) |
Mar 17, 2022 | 32.35 | 33.25 | 32.04 | 33.04 | 16,824,636 | +1.26(+3.95%) |
Mar 16, 2022 | 32.78 | 33.03 | 30.79 | 31.78 | 21,934,864 | -1.15(-3.50%) |
Mar 15, 2022 | 33.50 | 34.27 | 32.57 | 32.93 | 15,343,630 | -1.99(-5.71%) |
Mar 14, 2022 | 34.63 | 35.40 | 34.27 | 34.93 | 13,513,958 | -0.62(-1.75%) |
Mar 11, 2022 | 34.05 | 36.28 | 34.05 | 35.55 | 16,295,698 | +0.85(+2.45%) |
Mar 10, 2022 | 32.06 | 34.85 | 34.70 | 14,783,198 | +2.77(+8.67%) | |
Mar 09, 2022 | 32.02 | 32.89 | 30.92 | 31.93 | 22,740,932 | -0.94(-2.84%) |
Mar 08, 2022 | 33.30 | 34.87 | 32.27 | 32.87 | 23,616,074 | +0.02(+0.06%) |
Mar 07, 2022 | 31.36 | 33.93 | 31.36 | 32.85 | 20,952,842 | +1.47(+4.70%) |
Mar 04, 2022 | 29.14 | 31.43 | 29.06 | 31.38 | 15,171,036 | +1.90(+6.44%) |
Mar 03, 2022 | 28.27 | 29.63 | 28.27 | 29.48 | 14,337,371 | +0.77(+2.70%) |
Mar 02, 2022 | 27.43 | 28.95 | 27.42 | 28.70 | 12,222,967 | +1.94(+7.23%) |
Mar 01, 2022 | 27.97 | 28.13 | 26.18 | 26.77 | 12,882,733 | -0.98(-3.54%) |
Feb 28, 2022 | 27.63 | 28.03 | 27.31 | 27.75 | 11,682,973 | -0.11(-0.41%) |
Feb 25, 2022 | 27.30 | 27.96 | 27.37 | 27.86 | 7,509,261 | +0.74(+2.72%) |
Feb 24, 2022 | 27.81 | 27.87 | 26.35 | 27.12 | 12,563,509 | -0.31(-1.14%) |
Feb 23, 2022 | 27.04 | 27.80 | 26.85 | 27.44 | 7,635,798 | +0.42(+1.57%) |
Feb 22, 2022 | 28.10 | 28.31 | 26.83 | 27.01 | 16,158,373 | -0.48(-1.75%) |
Feb 18, 2022 | 27.49 | 0 | -0.30(-1.09%) | |||
Feb 17, 2022 | 27.97 | 28.21 | 27.66 | 27.80 | 5,824,707 | -0.26(-0.94%) |
Feb 16, 2022 | 27.39 | 28.43 | 27.39 | 28.06 | 10,930,191 | +0.87(+3.20%) |
Feb 15, 2022 | 26.28 | 27.23 | 26.12 | 27.19 | 6,740,562 | +0.24(+0.88%) |
Feb 14, 2022 | 27.29 | 27.56 | 26.59 | 26.95 | 7,758,287 | -0.57(-2.06%) |
Feb 11, 2022 | 26.13 | 27.65 | 26.01 | 27.52 | 10,685,881 | +1.61(+6.20%) |
Feb 10, 2022 | 25.93 | 26.69 | 25.71 | 25.92 | 7,814,478 | -0.20(-0.76%) |
Feb 09, 2022 | 25.91 | 26.61 | 25.80 | 26.11 | 7,726,583 | +0.27(+1.06%) |
Feb 08, 2022 | 26.00 | 26.11 | 25.27 | 25.84 | 6,063,612 | -0.16(-0.62%) |
Feb 07, 2022 | 25.09 | 26.34 | 25.01 | 26.00 | 10,102,262 | +0.89(+3.54%) |
Feb 04, 2022 | 24.88 | 25.44 | 24.79 | 25.11 | 8,167,273 | +0.39(+1.57%) |
Feb 03, 2022 | 25.24 | 24.59 | 24.73 | 9,524,238 | -0.48(-1.90%) | |
Feb 02, 2022 | 25.50 | 25.76 | 25.03 | 25.20 | 10,184,194 | -0.59(-2.29%) |
Feb 01, 2022 | 25.35 | 26.16 | 25.09 | 25.80 | 9,132,198 | +0.06(+0.22%) |
Jan 31, 2022 | 24.88 | 25.74 | 11,911,322 | +0.26(+1.03%) | ||
Jan 28, 2022 | 25.41 | 25.83 | 24.84 | 25.48 | 8,644,245 | -0.13(-0.51%) |
Jan 27, 2022 | 26.50 | 26.64 | 25.02 | 25.61 | 12,236,648 | -0.21(-0.80%) |
Jan 26, 2022 | 26.37 | 26.62 | 25.45 | 25.81 | 13,801,597 | -0.38(-1.47%) |
Jan 25, 2022 | 25.28 | 26.41 | 24.28 | 26.20 | 14,404,437 | +0.81(+3.18%) |
Jan 24, 2022 | 25.03 | 25.43 | 23.93 | 25.39 | 12,663,495 | -0.16(-0.62%) |
Jan 21, 2022 | 24.86 | 25.95 | 24.67 | 25.55 | 16,927,394 | +0.49(+1.95%) |
Jan 20, 2022 | 25.61 | 26.15 | 24.96 | 25.06 | 13,636,903 | +0.40(+1.64%) |
Jan 19, 2022 | 25.43 | 25.50 | 24.61 | 24.66 | 11,149,778 | -0.48(-1.90%) |
Jan 18, 2022 | 26.04 | 26.11 | 24.86 | 25.14 | 11,095,268 | -0.62(-2.40%) |
Jan 14, 2022 | 25.76 | 0 | +1.12(+4.53%) | |||
Jan 13, 2022 | 24.77 | 25.33 | 24.56 | 24.64 | 10,011,284 | -0.43(-1.72%) |
Jan 12, 2022 | 25.49 | 25.54 | 24.85 | 25.07 | 8,866,770 | -0.22(-0.85%) |
Jan 11, 2022 | 24.65 | 25.37 | 24.52 | 25.29 | 10,648,444 | +0.83(+3.41%) |
Jan 10, 2022 | 24.50 | 24.63 | 23.96 | 24.45 | 10,633,228 | -0.05(-0.19%) |
Jan 07, 2022 | 24.39 | 24.56 | 24.21 | 24.50 | 7,372,165 | +0.16(+0.66%) |
Jan 06, 2022 | 24.74 | 24.94 | 23.99 | 24.34 | 6,226,697 | +0.25(+1.05%) |
Jan 05, 2022 | 24.40 | 24.59 | 24.04 | 24.09 | 8,209,190 | +0.08(+0.35%) |
Jan 04, 2022 | 23.81 | 24.33 | 23.73 | 24.00 | 8,314,006 | +0.52(+2.20%) |
Jan 03, 2022 | 22.61 | 23.51 | 22.57 | 23.49 | 5,107,204 | +0.92(+4.07%) |
Dec 31, 2021 | 22.34 | 22.63 | 22.28 | 22.57 | 4,116,427 | +0.10(+0.46%) |
Dec 30, 2021 | 22.65 | 22.85 | 22.38 | 22.47 | 4,249,939 | -0.30(-1.32%) |
Dec 29, 2021 | 23.00 | 23.06 | 22.68 | 22.77 | 4,587,175 | -0.29(-1.26%) |
Dec 28, 2021 | 23.15 | 23.24 | 22.82 | 23.06 | 3,390,177 | -0.04(-0.16%) |
Dec 27, 2021 | 22.56 | 23.10 | 22.24 | 23.09 | 3,664,454 | +0.38(+1.65%) |
Dec 23, 2021 | 22.59 | 22.86 | 22.47 | 22.72 | 3,354,512 | +0.28(+1.25%) |
Dec 22, 2021 | 22.28 | 22.48 | 21.99 | 22.44 | 3,648,015 | +0.12(+0.55%) |
Dec 21, 2021 | 22.00 | 22.41 | 21.92 | 22.32 | 6,920,910 | +0.68(+3.12%) |
Dec 20, 2021 | 21.57 | 22.21 | 21.35 | 21.64 | 8,032,969 | -0.57(-2.58%) |
Dec 17, 2021 | 22.33 | 22.42 | 21.60 | 22.21 | 21,128,084 | -0.55(-2.43%) |
Dec 16, 2021 | 22.93 | 23.24 | 22.59 | 22.77 | 8,044,127 | +0.41(+1.85%) |
Dec 15, 2021 | 22.61 | 22.65 | 21.43 | 22.35 | 9,468,037 | -0.23(-1.04%) |
Dec 14, 2021 | 22.89 | 23.20 | 22.51 | 22.59 | 9,007,967 | -0.45(-1.95%) |
Dec 13, 2021 | 23.72 | 23.95 | 22.91 | 23.04 | 8,451,195 | -0.83(-3.46%) |
Dec 10, 2021 | 23.32 | 23.94 | 23.32 | 23.86 | 6,392,985 | +0.53(+2.29%) |
Dec 09, 2021 | 23.08 | 23.41 | 22.97 | 23.33 | 4,600,287 | -0.08(-0.32%) |
Dec 08, 2021 | 23.72 | 23.72 | 23.29 | 23.40 | 5,933,526 | -0.17(-0.72%) |