Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.41 | 38.89 | 37.83 | 38.74 | 3,455,265 | -0.02(-0.05%) |
May 27, 2022 | 38.16 | 38.86 | 38.14 | 38.76 | 1,741,726 | +0.41(+1.06%) |
May 26, 2022 | 38.34 | 38.73 | 38.24 | 38.35 | 1,088,963 | +0.12(+0.31%) |
May 25, 2022 | 37.36 | 38.31 | 37.28 | 38.23 | 1,691,880 | +0.85(+2.28%) |
May 24, 2022 | 36.78 | 37.45 | 36.37 | 37.38 | 1,273,766 | +0.32(+0.86%) |
May 23, 2022 | 36.97 | 37.41 | 36.70 | 37.06 | 1,296,476 | +0.37(+1.01%) |
May 20, 2022 | 36.59 | 36.76 | 35.74 | 36.69 | 1,310,469 | +0.40(+1.10%) |
May 19, 2022 | 36.07 | 36.70 | 35.55 | 36.29 | 1,755,880 | +0.07(+0.20%) |
May 18, 2022 | 36.62 | 36.81 | 35.91 | 36.22 | 1,977,890 | -0.59(-1.60%) |
May 17, 2022 | 36.26 | 36.95 | 35.98 | 36.81 | 1,692,192 | +0.90(+2.50%) |
May 16, 2022 | 35.42 | 36.03 | 35.00 | 35.91 | 1,544,615 | +0.66(+1.88%) |
May 13, 2022 | 34.66 | 35.33 | 34.41 | 35.25 | 1,368,220 | +0.92(+2.69%) |
May 12, 2022 | 34.40 | 34.45 | 33.57 | 34.33 | 1,579,323 | -0.17(-0.50%) |
May 11, 2022 | 33.76 | 35.00 | 33.69 | 34.50 | 1,738,328 | +0.84(+2.50%) |
May 10, 2022 | 34.21 | 34.51 | 32.99 | 33.66 | 1,684,973 | -0.43(-1.25%) |
May 09, 2022 | 33.88 | 34.43 | 33.43 | 34.08 | 1,637,399 | -0.08(-0.24%) |
May 06, 2022 | 33.63 | 34.35 | 33.44 | 34.16 | 1,741,659 | +0.53(+1.59%) |
May 05, 2022 | 33.46 | 35.78 | 33.05 | 33.63 | 2,589,158 | +0.00(+0.00%) |
May 04, 2022 | 32.44 | 33.63 | 32.21 | 33.63 | 2,760,004 | +1.45(+4.51%) |
May 03, 2022 | 31.50 | 32.48 | 31.36 | 32.18 | 1,573,879 | +0.72(+2.28%) |
May 02, 2022 | 31.29 | 31.62 | 30.92 | 31.46 | 1,448,483 | +0.37(+1.20%) |
Apr 29, 2022 | 31.99 | 32.22 | 31.02 | 31.09 | 7,029,660 | -1.23(-3.81%) |
Apr 28, 2022 | 32.28 | 32.48 | 31.98 | 32.32 | 2,463,311 | +0.23(+0.71%) |
Apr 27, 2022 | 32.40 | 32.59 | 31.99 | 32.10 | 1,907,269 | -0.24(-0.76%) |
Apr 26, 2022 | 32.64 | 33.04 | 32.33 | 32.34 | 1,678,014 | -0.55(-1.68%) |
Apr 25, 2022 | 33.14 | 33.16 | 32.06 | 32.89 | 1,469,811 | -0.31(-0.93%) |
Apr 22, 2022 | 33.82 | 33.82 | 33.18 | 33.20 | 1,140,165 | -0.65(-1.93%) |
Apr 21, 2022 | 34.18 | 34.63 | 33.74 | 33.85 | 1,466,405 | -0.08(-0.24%) |
Apr 20, 2022 | 33.41 | 33.98 | 33.28 | 33.94 | 1,498,543 | +0.65(+1.96%) |
Apr 19, 2022 | 32.69 | 33.39 | 32.46 | 33.28 | 1,028,050 | +0.77(+2.37%) |
Apr 18, 2022 | 32.40 | 32.77 | 32.33 | 32.51 | 1,064,917 | +0.13(+0.39%) |
Apr 14, 2022 | 32.64 | 32.89 | 32.31 | 32.39 | 1,051,099 | -0.17(-0.53%) |
Apr 13, 2022 | 32.56 | 32.77 | 32.41 | 32.56 | 1,316,667 | -0.05(-0.14%) |
Apr 12, 2022 | 32.68 | 33.10 | 32.50 | 32.60 | 1,156,830 | -0.06(-0.19%) |
Apr 11, 2022 | 33.09 | 33.27 | 32.44 | 32.67 | 1,534,323 | -0.28(-0.85%) |
Apr 08, 2022 | 33.03 | 33.16 | 32.82 | 32.95 | 1,617,739 | +0.05(+0.14%) |
Apr 07, 2022 | 33.07 | 33.16 | 32.32 | 32.90 | 1,655,243 | -0.16(-0.49%) |
Apr 06, 2022 | 32.75 | 33.51 | 32.67 | 33.07 | 2,255,109 | +0.36(+1.11%) |
Apr 05, 2022 | 32.92 | 33.18 | 32.45 | 32.70 | 2,459,180 | -0.17(-0.52%) |
Apr 04, 2022 | 33.10 | 33.26 | 32.55 | 32.88 | 3,071,743 | -0.39(-1.17%) |
Apr 01, 2022 | 33.06 | 33.27 | 32.85 | 33.27 | 2,562,645 | +0.44(+1.33%) |
Mar 31, 2022 | 33.14 | 33.48 | 32.83 | 32.83 | 1,776,952 | -0.26(-0.79%) |
Mar 30, 2022 | 33.03 | 33.26 | 32.76 | 33.09 | 1,775,118 | -0.08(-0.25%) |
Mar 29, 2022 | 32.46 | 33.19 | 32.46 | 33.18 | 1,406,086 | +0.92(+2.87%) |
Mar 28, 2022 | 32.49 | 32.55 | 31.97 | 32.25 | 2,234,322 | -0.20(-0.61%) |
Mar 25, 2022 | 32.23 | 32.55 | 32.16 | 32.45 | 1,996,544 | +0.34(+1.07%) |
Mar 24, 2022 | 31.82 | 32.22 | 31.63 | 32.11 | 1,594,136 | +0.51(+1.61%) |
Mar 23, 2022 | 31.63 | 31.87 | 31.57 | 31.60 | 1,904,807 | -0.17(-0.54%) |
Mar 22, 2022 | 32.04 | 32.41 | 31.65 | 31.77 | 2,937,300 | -0.17(-0.54%) |
Mar 21, 2022 | 32.04 | 32.69 | 31.51 | 31.94 | 3,592,491 | -0.02(-0.06%) |
Mar 18, 2022 | 31.89 | 32.30 | 31.44 | 31.96 | 11,479,257 | -0.10(-0.31%) |
Mar 17, 2022 | 32.26 | 32.60 | 31.99 | 32.06 | 3,763,312 | -0.41(-1.26%) |
Mar 16, 2022 | 32.29 | 33.11 | 32.08 | 32.47 | 3,076,136 | +0.32(+0.99%) |
Mar 15, 2022 | 31.66 | 32.87 | 31.66 | 32.15 | 2,978,978 | +0.26(+0.82%) |
Mar 14, 2022 | 30.48 | 32.50 | 30.29 | 31.89 | 4,431,529 | +2.19(+7.37%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.64 | 29.70 | 1,761,437 | -1.00(-3.24%) |
Mar 10, 2022 | 30.81 | 31.06 | 30.43 | 30.69 | 1,754,366 | -0.47(-1.50%) |
Mar 09, 2022 | 31.25 | 31.76 | 31.03 | 31.16 | 2,840,707 | +0.43(+1.40%) |
Mar 08, 2022 | 31.09 | 31.48 | 29.96 | 30.73 | 2,718,311 | -0.04(-0.15%) |
Mar 07, 2022 | 32.22 | 32.28 | 30.43 | 30.78 | 3,415,391 | -1.82(-5.59%) |
Mar 04, 2022 | 33.19 | 33.28 | 32.34 | 32.60 | 2,667,301 | -0.77(-2.31%) |
Mar 03, 2022 | 33.48 | 33.78 | 33.21 | 33.37 | 2,744,728 | -0.04(-0.11%) |
Mar 02, 2022 | 32.87 | 33.73 | 32.76 | 33.40 | 2,595,934 | +0.74(+2.25%) |