Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.11 | 36.87 | 35.70 | 36.25 | 28,780,712 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.53 | 35.46 | 36.16 | 15,902,576 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.49 | 33.15 | 34.31 | 11,572,940 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.66 | 32.09 | 33.19 | 12,283,380 | +0.75(+2.30%) |
May 24, 2022 | 32.45 | 32.54 | 31.63 | 32.45 | 10,301,797 | -0.27(-0.83%) |
May 23, 2022 | 32.45 | 32.78 | 31.89 | 32.72 | 13,652,856 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.44 | 31.22 | 32.34 | 15,553,252 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.73 | 33.34 | 14,838,190 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,176,699 | -2.59(-6.99%) |
May 17, 2022 | 35.82 | 37.05 | 35.65 | 36.97 | 14,553,429 | +1.97(+5.63%) |
May 16, 2022 | 34.43 | 35.33 | 34.00 | 35.00 | 9,045,603 | +0.68(+1.98%) |
May 13, 2022 | 33.73 | 34.52 | 33.57 | 34.32 | 9,459,563 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.45 | 12,342,951 | -0.02(-0.06%) |
May 11, 2022 | 34.69 | 35.21 | 33.40 | 33.46 | 10,861,679 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,554,990 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.72 | 34.54 | 10,690,056 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,834,700 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,110 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.13 | 36.76 | 10,884,085 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.42 | 35.39 | 8,259,437 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,243 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,704,838 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,149 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.02 | 10,059,372 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,345,812 | -0.62(-1.78%) |
Apr 25, 2022 | 34.16 | 34.58 | 33.80 | 34.53 | 10,621,958 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.30 | 34.33 | 9,909,420 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.67 | 35.73 | 10,178,571 | -1.02(-2.77%) |
Apr 20, 2022 | 36.39 | 37.12 | 36.38 | 36.75 | 11,867,141 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.69 | 36.11 | 9,235,031 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.10 | 35.02 | 35.86 | 13,549,364 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.55 | 34.95 | 34.97 | 10,240,291 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.41 | 10,743,788 | +0.05(+0.13%) |
Apr 12, 2022 | 35.96 | 36.90 | 35.23 | 35.36 | 14,850,515 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,534,003 | -0.41(-1.14%) |
Apr 08, 2022 | 36.50 | 37.48 | 35.72 | 36.05 | 35,670,956 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,185,704 | +4.81(+14.75%) |
Apr 06, 2022 | 33.18 | 33.35 | 32.16 | 32.58 | 18,730,916 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.30 | 33.44 | 33.60 | 11,369,178 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,775,378 | +0.97(+2.92%) |
Apr 01, 2022 | 33.72 | 34.16 | 32.66 | 33.22 | 22,323,760 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.88 | 28,976,830 | -2.37(-6.54%) |
Mar 30, 2022 | 37.08 | 37.67 | 36.15 | 36.25 | 13,068,623 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.21 | 36.10 | 37.07 | 10,976,369 | +0.91(+2.50%) |
Mar 28, 2022 | 35.80 | 36.48 | 35.08 | 36.16 | 20,704,652 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,344,804 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.27 | 35.96 | 11,434,577 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,350,969 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.68 | 18,354,364 | +0.64(+1.84%) |
Mar 21, 2022 | 34.44 | 35.23 | 34.27 | 35.03 | 24,402,578 | +0.42(+1.21%) |
Mar 18, 2022 | 32.45 | 35.08 | 31.88 | 34.61 | 65,270,596 | +2.43(+7.54%) |
Mar 17, 2022 | 33.04 | 33.06 | 31.49 | 32.19 | 21,912,036 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.43 | 32.45 | 33.42 | 17,984,994 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,841,940 | +0.71(+2.23%) |
Mar 14, 2022 | 33.57 | 34.12 | 31.50 | 31.82 | 20,818,818 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.30 | 33.09 | 33.87 | 14,186,174 | +0.13(+0.39%) |
Mar 10, 2022 | 33.32 | 33.75 | 33.74 | 17,129,466 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.16 | 33.21 | 33.64 | 18,945,682 | +0.39(+1.18%) |
Mar 08, 2022 | 33.18 | 34.16 | 32.95 | 33.25 | 25,499,514 | +0.21(+0.62%) |
Mar 07, 2022 | 33.41 | 33.53 | 32.54 | 33.04 | 19,006,808 | -0.64(-1.90%) |
Mar 04, 2022 | 33.66 | 33.83 | 33.01 | 33.68 | 15,507,568 | -0.25(-0.74%) |
Mar 03, 2022 | 33.67 | 34.09 | 33.36 | 33.93 | 18,054,314 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.65 | 22,889,914 | +2.08(+6.58%) |