Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.49 | 36.03 | 33.81 | 34.15 | 23,093,034 | -1.14(-3.23%) |
May 27, 2022 | 34.67 | 35.54 | 34.67 | 35.29 | 7,984,213 | +0.25(+0.70%) |
May 26, 2022 | 34.31 | 35.29 | 34.27 | 35.04 | 7,080,149 | +1.30(+3.86%) |
May 25, 2022 | 34.34 | 34.54 | 33.39 | 33.74 | 9,727,233 | -0.53(-1.54%) |
May 24, 2022 | 33.26 | 34.39 | 33.15 | 34.27 | 8,429,350 | +0.54(+1.60%) |
May 23, 2022 | 33.06 | 34.00 | 32.83 | 33.73 | 9,908,698 | +1.10(+3.36%) |
May 20, 2022 | 33.36 | 33.60 | 32.07 | 32.63 | 9,557,091 | -0.40(-1.20%) |
May 19, 2022 | 32.02 | 33.60 | 31.90 | 33.03 | 8,243,211 | +0.31(+0.95%) |
May 18, 2022 | 33.47 | 33.74 | 32.18 | 32.72 | 7,611,122 | -0.49(-1.48%) |
May 17, 2022 | 33.60 | 33.77 | 32.96 | 33.21 | 10,083,280 | +0.22(+0.66%) |
May 16, 2022 | 31.99 | 33.08 | 31.93 | 32.99 | 9,305,391 | +0.77(+2.40%) |
May 13, 2022 | 30.64 | 32.30 | 30.56 | 32.22 | 10,561,296 | +2.08(+6.89%) |
May 12, 2022 | 30.35 | 30.62 | 29.17 | 30.14 | 13,750,391 | -0.55(-1.79%) |
May 11, 2022 | 29.77 | 30.96 | 29.52 | 30.69 | 13,792,984 | +1.58(+5.42%) |
May 10, 2022 | 28.67 | 29.73 | 28.42 | 29.11 | 8,935,252 | +0.73(+2.56%) |
May 09, 2022 | 29.89 | 29.89 | 28.31 | 28.38 | 14,151,907 | -1.96(-6.47%) |
May 06, 2022 | 30.44 | 30.75 | 29.82 | 30.35 | 7,324,165 | +0.10(+0.34%) |
May 05, 2022 | 31.09 | 31.27 | 29.49 | 30.24 | 10,498,185 | -0.77(-2.50%) |
May 04, 2022 | 30.40 | 31.13 | 29.35 | 31.02 | 12,551,099 | +1.27(+4.25%) |
May 03, 2022 | 29.02 | 29.94 | 28.90 | 29.75 | 10,340,476 | +0.56(+1.91%) |
May 02, 2022 | 29.03 | 29.62 | 28.56 | 29.19 | 9,251,368 | -0.10(-0.35%) |
Apr 29, 2022 | 30.23 | 30.43 | 29.10 | 29.30 | 14,138,194 | -0.90(-2.97%) |
Apr 28, 2022 | 29.75 | 30.60 | 29.15 | 30.20 | 12,450,061 | +0.65(+2.21%) |
Apr 27, 2022 | 29.71 | 30.18 | 29.16 | 29.54 | 9,727,902 | -0.07(-0.22%) |
Apr 26, 2022 | 29.39 | 30.82 | 29.30 | 29.61 | 18,415,574 | +0.58(+1.98%) |
Apr 25, 2022 | 29.26 | 29.57 | 27.82 | 29.03 | 17,687,160 | -1.38(-4.53%) |
Apr 22, 2022 | 30.79 | 32.13 | 30.24 | 30.41 | 13,677,480 | -0.67(-2.16%) |
Apr 21, 2022 | 33.58 | 33.67 | 30.49 | 31.08 | 20,278,862 | -2.29(-6.85%) |
Apr 20, 2022 | 33.97 | 34.35 | 30.98 | 33.37 | 24,779,330 | -1.33(-3.84%) |
Apr 19, 2022 | 35.08 | 35.56 | 34.48 | 34.70 | 10,867,175 | -0.65(-1.84%) |
Apr 18, 2022 | 35.51 | 35.80 | 35.10 | 35.35 | 10,715,285 | +0.13(+0.38%) |
Apr 14, 2022 | 34.78 | 35.55 | 34.73 | 35.22 | 7,256,282 | +0.07(+0.19%) |
Apr 13, 2022 | 34.82 | 35.25 | 34.06 | 35.15 | 7,252,458 | +0.85(+2.48%) |
Apr 12, 2022 | 34.50 | 35.11 | 34.04 | 34.30 | 8,500,194 | -0.14(-0.41%) |
Apr 11, 2022 | 34.68 | 35.12 | 34.37 | 34.45 | 8,105,469 | -0.99(-2.80%) |
Apr 08, 2022 | 34.29 | 35.51 | 34.27 | 35.44 | 13,516,146 | +1.32(+3.88%) |
Apr 07, 2022 | 33.70 | 34.21 | 33.13 | 34.12 | 10,211,001 | +0.38(+1.12%) |
Apr 06, 2022 | 33.89 | 34.37 | 33.33 | 33.74 | 9,024,534 | +0.19(+0.56%) |
Apr 05, 2022 | 34.38 | 35.23 | 33.38 | 33.55 | 13,451,739 | -0.86(-2.50%) |
Apr 04, 2022 | 34.65 | 34.75 | 33.81 | 34.41 | 8,779,013 | +0.01(+0.03%) |
Apr 01, 2022 | 34.66 | 35.13 | 34.11 | 34.40 | 9,061,917 | +0.01(+0.03%) |
Mar 31, 2022 | 34.99 | 35.67 | 34.09 | 34.39 | 11,657,319 | -0.89(-2.52%) |
Mar 30, 2022 | 35.24 | 35.48 | 34.58 | 35.28 | 9,669,867 | +0.64(+1.85%) |
Mar 29, 2022 | 34.19 | 34.68 | 33.22 | 34.63 | 14,190,721 | -0.31(-0.89%) |
Mar 28, 2022 | 35.82 | 35.83 | 34.70 | 34.95 | 7,818,690 | -1.62(-4.44%) |
Mar 25, 2022 | 35.82 | 36.59 | 35.82 | 36.57 | 12,697,107 | +0.41(+1.12%) |
Mar 24, 2022 | 35.41 | 37.57 | 35.34 | 36.16 | 14,075,160 | +0.67(+1.89%) |
Mar 23, 2022 | 34.95 | 35.97 | 34.67 | 35.49 | 16,073,353 | +0.98(+2.85%) |
Mar 22, 2022 | 34.15 | 34.91 | 33.90 | 34.51 | 17,912,472 | +0.30(+0.88%) |
Mar 21, 2022 | 34.01 | 35.07 | 33.89 | 34.21 | 21,113,440 | +0.88(+2.64%) |
Mar 18, 2022 | 32.75 | 33.58 | 32.75 | 33.33 | 26,252,902 | +0.29(+0.89%) |
Mar 17, 2022 | 32.35 | 33.26 | 32.04 | 33.04 | 16,824,188 | +1.26(+3.95%) |
Mar 16, 2022 | 32.78 | 33.03 | 30.79 | 31.78 | 21,934,280 | -1.15(-3.50%) |
Mar 15, 2022 | 33.50 | 34.27 | 32.57 | 32.93 | 15,343,222 | -1.99(-5.71%) |
Mar 14, 2022 | 34.63 | 35.40 | 34.27 | 34.93 | 13,513,598 | -0.62(-1.75%) |
Mar 11, 2022 | 34.05 | 36.28 | 34.05 | 35.55 | 16,295,264 | +0.85(+2.45%) |
Mar 10, 2022 | 32.06 | 34.85 | 34.70 | 14,782,804 | +2.77(+8.67%) | |
Mar 09, 2022 | 32.02 | 32.89 | 30.92 | 31.93 | 22,740,328 | -0.94(-2.84%) |
Mar 08, 2022 | 33.30 | 34.87 | 32.27 | 32.87 | 23,615,444 | +0.02(+0.06%) |
Mar 07, 2022 | 31.36 | 33.93 | 31.36 | 32.85 | 20,952,284 | +1.47(+4.70%) |
Mar 04, 2022 | 29.14 | 31.43 | 29.06 | 31.38 | 15,170,632 | +1.90(+6.44%) |
Mar 03, 2022 | 28.27 | 29.63 | 28.27 | 29.48 | 14,336,989 | +0.77(+2.70%) |
Mar 02, 2022 | 27.43 | 28.95 | 27.42 | 28.70 | 12,222,641 | +1.94(+7.23%) |