Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.16 | 31.18 | 30.68 | 30.94 | 32,678,710 | -0.25(-0.81%) |
May 27, 2022 | 30.98 | 31.28 | 30.82 | 31.19 | 12,841,629 | +0.55(+1.81%) |
May 26, 2022 | 30.44 | 31.09 | 30.12 | 30.64 | 20,370,740 | +0.42(+1.38%) |
May 25, 2022 | 29.98 | 30.32 | 29.82 | 30.22 | 22,950,126 | +0.23(+0.78%) |
May 24, 2022 | 30.05 | 30.18 | 29.67 | 29.99 | 19,223,902 | -0.31(-1.02%) |
May 23, 2022 | 30.22 | 30.42 | 29.91 | 30.30 | 17,864,178 | +0.28(+0.94%) |
May 20, 2022 | 30.18 | 30.34 | 29.39 | 30.02 | 22,483,170 | +0.00(+0.00%) |
May 19, 2022 | 30.48 | 30.83 | 29.70 | 30.02 | 34,521,224 | -1.34(-4.27%) |
May 18, 2022 | 32.68 | 32.77 | 31.25 | 31.35 | 21,073,564 | -1.40(-4.27%) |
May 17, 2022 | 32.68 | 32.98 | 32.34 | 32.75 | 27,096,356 | +0.49(+1.50%) |
May 16, 2022 | 32.19 | 32.62 | 32.00 | 32.27 | 18,399,242 | -0.16(-0.51%) |
May 13, 2022 | 32.13 | 32.86 | 32.09 | 32.43 | 11,658,031 | +0.42(+1.30%) |
May 12, 2022 | 32.06 | 32.38 | 31.39 | 32.01 | 20,848,580 | -0.16(-0.51%) |
May 11, 2022 | 31.74 | 32.77 | 31.74 | 32.18 | 17,458,496 | +0.38(+1.19%) |
May 10, 2022 | 33.00 | 33.05 | 31.59 | 31.80 | 25,444,620 | -0.81(-2.50%) |
May 09, 2022 | 33.45 | 33.52 | 32.48 | 32.61 | 18,150,062 | -1.13(-3.34%) |
May 06, 2022 | 33.70 | 33.99 | 32.68 | 33.74 | 23,880,630 | +0.13(+0.38%) |
May 05, 2022 | 34.04 | 34.25 | 33.29 | 33.61 | 14,438,503 | -0.82(-2.39%) |
May 04, 2022 | 33.55 | 34.49 | 33.37 | 34.44 | 14,847,048 | +0.94(+2.81%) |
May 03, 2022 | 33.32 | 33.79 | 33.08 | 33.50 | 12,500,831 | +0.23(+0.70%) |
May 02, 2022 | 33.41 | 33.60 | 32.64 | 33.26 | 14,091,627 | -0.05(-0.15%) |
Apr 29, 2022 | 34.00 | 34.17 | 33.16 | 33.31 | 16,586,138 | -0.84(-2.47%) |
Apr 28, 2022 | 33.49 | 34.30 | 33.38 | 34.16 | 13,255,601 | +0.71(+2.12%) |
Apr 27, 2022 | 33.19 | 33.88 | 33.09 | 33.45 | 13,649,576 | +0.36(+1.08%) |
Apr 26, 2022 | 33.64 | 33.66 | 33.07 | 33.09 | 11,043,204 | -0.51(-1.53%) |
Apr 25, 2022 | 33.49 | 33.66 | 32.81 | 33.60 | 12,078,077 | +0.12(+0.35%) |
Apr 22, 2022 | 34.97 | 35.19 | 33.47 | 33.49 | 21,675,950 | -1.73(-4.90%) |
Apr 21, 2022 | 36.28 | 37.03 | 34.92 | 35.21 | 17,994,380 | +0.97(+2.83%) |
Apr 20, 2022 | 34.43 | 34.75 | 34.15 | 34.24 | 14,387,673 | +0.01(+0.03%) |
Apr 19, 2022 | 33.79 | 34.26 | 33.69 | 34.23 | 13,146,827 | +0.52(+1.55%) |
Apr 18, 2022 | 33.66 | 34.14 | 33.56 | 33.71 | 10,543,186 | -0.30(-0.88%) |
Apr 14, 2022 | 33.86 | 34.14 | 33.82 | 34.01 | 13,119,646 | +0.16(+0.49%) |
Apr 13, 2022 | 33.40 | 33.95 | 33.40 | 33.85 | 8,789,768 | +0.47(+1.40%) |
Apr 12, 2022 | 33.34 | 33.85 | 33.17 | 33.38 | 14,193,926 | +0.16(+0.50%) |
Apr 11, 2022 | 33.10 | 33.79 | 33.02 | 33.22 | 11,494,095 | -0.09(-0.26%) |
Apr 08, 2022 | 33.45 | 33.64 | 32.90 | 33.30 | 11,526,276 | -0.40(-1.18%) |
Apr 07, 2022 | 33.45 | 33.85 | 32.85 | 33.70 | 14,140,655 | +0.07(+0.20%) |
Apr 06, 2022 | 33.91 | 34.22 | 33.42 | 33.63 | 14,928,277 | -0.58(-1.70%) |
Apr 05, 2022 | 34.53 | 35.63 | 34.17 | 34.22 | 15,354,058 | -0.33(-0.95%) |
Apr 04, 2022 | 34.36 | 34.60 | 33.80 | 34.55 | 12,088,413 | +0.10(+0.28%) |
Apr 01, 2022 | 36.63 | 36.65 | 34.19 | 34.45 | 21,687,662 | -1.88(-5.18%) |
Mar 31, 2022 | 36.70 | 36.92 | 36.32 | 36.33 | 16,682,429 | -0.34(-0.93%) |
Mar 30, 2022 | 36.62 | 36.85 | 36.30 | 36.67 | 9,068,034 | +0.12(+0.32%) |
Mar 29, 2022 | 36.59 | 36.71 | 36.05 | 36.55 | 15,714,331 | +0.15(+0.40%) |
Mar 28, 2022 | 35.78 | 36.44 | 35.53 | 36.41 | 16,262,514 | +0.59(+1.65%) |
Mar 25, 2022 | 35.62 | 35.84 | 35.36 | 35.82 | 8,853,466 | +0.23(+0.65%) |
Mar 24, 2022 | 35.48 | 35.93 | 35.26 | 35.58 | 11,752,719 | +0.28(+0.80%) |
Mar 23, 2022 | 35.67 | 35.83 | 35.25 | 35.30 | 19,965,230 | -0.38(-1.06%) |
Mar 22, 2022 | 35.80 | 35.94 | 35.40 | 35.68 | 21,246,110 | -0.08(-0.22%) |
Mar 21, 2022 | 35.00 | 35.98 | 35.00 | 35.76 | 15,785,726 | +0.53(+1.51%) |
Mar 18, 2022 | 35.18 | 35.26 | 34.85 | 35.22 | 23,733,632 | +0.01(+0.03%) |
Mar 17, 2022 | 34.97 | 35.24 | 34.28 | 35.21 | 18,322,366 | +0.67(+1.94%) |
Mar 16, 2022 | 33.61 | 34.56 | 33.42 | 34.55 | 24,328,372 | +1.21(+3.64%) |
Mar 15, 2022 | 33.59 | 33.76 | 32.97 | 33.33 | 25,338,854 | +0.13(+0.38%) |
Mar 14, 2022 | 33.75 | 33.97 | 33.00 | 33.21 | 14,762,784 | -0.45(-1.33%) |
Mar 11, 2022 | 34.23 | 34.53 | 33.59 | 33.65 | 22,633,954 | -0.19(-0.57%) |
Mar 10, 2022 | 33.26 | 34.09 | 33.85 | 25,015,176 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.62 | 34.66 | 33.24 | 33.58 | 22,411,128 | -0.37(-1.09%) |
Mar 08, 2022 | 35.62 | 36.17 | 33.90 | 33.94 | 28,658,816 | -1.96(-5.46%) |
Mar 07, 2022 | 36.10 | 37.48 | 35.86 | 35.90 | 26,560,004 | -0.41(-1.12%) |
Mar 04, 2022 | 33.99 | 36.36 | 33.88 | 36.31 | 31,081,760 | +2.08(+6.06%) |
Mar 03, 2022 | 33.66 | 34.83 | 33.66 | 34.23 | 21,617,088 | +0.66(+1.96%) |
Mar 02, 2022 | 32.50 | 33.71 | 32.36 | 33.58 | 15,509,647 | +1.23(+3.81%) |