Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.92 | 38.25 | 37.28 | 37.99 | 20,955,504 | +0.11(+0.29%) |
May 27, 2022 | 37.13 | 37.90 | 36.69 | 37.88 | 15,969,275 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.09 | 35.73 | 36.75 | 14,829,243 | +1.41(+4.00%) |
May 25, 2022 | 34.28 | 35.70 | 34.28 | 35.34 | 15,672,711 | +0.76(+2.19%) |
May 24, 2022 | 34.90 | 34.93 | 33.70 | 34.58 | 16,999,558 | -0.78(-2.19%) |
May 23, 2022 | 35.29 | 35.96 | 34.46 | 35.36 | 20,318,558 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.42 | 33.77 | 34.77 | 24,510,674 | -0.71(-1.99%) |
May 19, 2022 | 34.75 | 36.00 | 34.52 | 35.48 | 15,827,217 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.10 | 34.95 | 35.19 | 19,586,338 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.68 | 37.42 | 15,787,077 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.44 | 16,809,358 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.43 | 37.53 | 23,415,362 | +2.60(+7.45%) |
May 12, 2022 | 34.83 | 35.55 | 33.96 | 34.93 | 43,925,308 | -1.68(-4.59%) |
May 11, 2022 | 38.09 | 38.74 | 36.51 | 36.60 | 18,348,372 | -1.40(-3.69%) |
May 10, 2022 | 38.69 | 38.78 | 36.85 | 38.01 | 20,570,270 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.40 | 37.58 | 18,844,156 | -1.30(-3.33%) |
May 06, 2022 | 39.08 | 39.40 | 38.11 | 38.87 | 14,951,815 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.65 | 39.24 | 15,594,795 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.60 | 40.43 | 16,099,079 | +1.21(+3.08%) |
May 03, 2022 | 38.62 | 39.55 | 38.12 | 39.23 | 19,477,526 | +1.46(+3.88%) |
May 02, 2022 | 37.00 | 37.80 | 36.58 | 37.76 | 16,410,954 | +0.53(+1.42%) |
Apr 29, 2022 | 38.12 | 38.72 | 37.11 | 37.23 | 17,071,740 | -0.83(-2.17%) |
Apr 28, 2022 | 38.65 | 38.90 | 36.64 | 38.06 | 23,208,720 | +0.09(+0.23%) |
Apr 27, 2022 | 37.61 | 38.81 | 37.03 | 37.97 | 20,186,164 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.75 | 37.21 | 37.36 | 22,052,816 | -1.75(-4.47%) |
Apr 25, 2022 | 38.65 | 39.28 | 37.98 | 39.11 | 19,041,326 | -0.02(-0.05%) |
Apr 22, 2022 | 39.74 | 40.01 | 39.07 | 39.13 | 18,040,520 | -0.85(-2.14%) |
Apr 21, 2022 | 42.00 | 42.23 | 39.84 | 39.98 | 12,770,175 | -0.99(-2.42%) |
Apr 20, 2022 | 41.50 | 42.47 | 40.95 | 40.98 | 13,222,225 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.44 | 40.08 | 41.33 | 14,103,307 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.24 | 39.90 | 11,996,777 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,557,775 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.73 | 38.84 | 39.50 | 11,095,301 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.33 | 17,524,474 | -0.28(-0.72%) |
Apr 11, 2022 | 38.12 | 40.60 | 38.00 | 39.61 | 25,465,274 | +0.96(+2.49%) |
Apr 08, 2022 | 37.67 | 39.33 | 37.49 | 38.65 | 22,488,398 | +0.62(+1.63%) |
Apr 07, 2022 | 38.59 | 38.82 | 36.93 | 38.03 | 28,807,014 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.78 | 38.79 | 29,767,826 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.39 | 40.58 | 40.68 | 20,201,660 | -1.73(-4.08%) |
Apr 04, 2022 | 42.50 | 42.64 | 41.77 | 42.41 | 12,825,468 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.66 | 41.65 | 42.19 | 17,096,730 | -0.77(-1.78%) |
Mar 31, 2022 | 44.04 | 44.10 | 42.96 | 42.96 | 17,645,104 | -1.45(-3.27%) |
Mar 30, 2022 | 44.83 | 45.21 | 44.24 | 44.41 | 13,049,045 | -1.02(-2.25%) |
Mar 29, 2022 | 44.60 | 45.91 | 44.43 | 45.43 | 17,085,752 | +2.00(+4.61%) |
Mar 28, 2022 | 43.12 | 43.46 | 42.51 | 43.43 | 12,394,733 | +0.56(+1.31%) |
Mar 25, 2022 | 43.49 | 43.52 | 42.62 | 42.87 | 10,549,554 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.06 | 43.17 | 43.56 | 11,307,762 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.73 | 42.99 | 43.00 | 15,411,382 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,982,316 | +0.93(+2.18%) |
Mar 21, 2022 | 43.49 | 43.87 | 42.45 | 42.83 | 18,224,110 | -1.19(-2.70%) |
Mar 18, 2022 | 42.46 | 44.24 | 42.39 | 44.02 | 20,195,024 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.05 | 41.84 | 42.88 | 14,158,466 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.07 | 17,322,042 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.50 | 40.07 | 41.38 | 16,341,015 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,255,264 | -0.67(-1.64%) |
Mar 11, 2022 | 41.33 | 41.58 | 40.74 | 40.77 | 13,865,773 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.13 | 41.10 | 18,305,790 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.51 | 42.09 | 41.05 | 41.53 | 21,686,888 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,577,736 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.12 | 26,398,940 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,331,604 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.91 | 43.81 | 44.10 | 19,332,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.77 | 43.76 | 45.49 | 19,328,272 | +1.77(+4.04%) |