Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.05 | 44.36 | 42.59 | 42.78 | 2,265,605 | -0.71(-1.63%) |
May 27, 2022 | 42.46 | 43.49 | 42.36 | 43.49 | 1,929,325 | +0.88(+2.08%) |
May 26, 2022 | 42.30 | 42.94 | 42.30 | 42.60 | 1,405,873 | +0.51(+1.22%) |
May 25, 2022 | 41.34 | 42.15 | 41.30 | 42.09 | 1,627,096 | +0.89(+2.17%) |
May 24, 2022 | 40.65 | 41.35 | 40.28 | 41.20 | 3,167,942 | +0.10(+0.25%) |
May 23, 2022 | 40.54 | 41.23 | 40.22 | 41.09 | 3,368,390 | +1.05(+2.63%) |
May 20, 2022 | 40.33 | 40.80 | 39.21 | 40.04 | 2,279,145 | +0.19(+0.47%) |
May 19, 2022 | 39.13 | 40.55 | 39.13 | 39.85 | 8,416,382 | -0.13(-0.33%) |
May 18, 2022 | 41.21 | 41.35 | 39.49 | 39.99 | 23,151,730 | -1.05(-2.56%) |
May 17, 2022 | 41.01 | 41.26 | 40.62 | 41.04 | 2,748,066 | +0.53(+1.31%) |
May 16, 2022 | 39.70 | 40.92 | 39.65 | 40.51 | 3,831,011 | +0.95(+2.40%) |
May 13, 2022 | 38.84 | 39.73 | 38.79 | 39.56 | 2,132,005 | +1.36(+3.56%) |
May 12, 2022 | 38.00 | 38.23 | 37.01 | 38.20 | 4,942,702 | +0.15(+0.39%) |
May 11, 2022 | 38.28 | 39.35 | 37.95 | 38.05 | 3,955,048 | +0.37(+0.99%) |
May 10, 2022 | 37.94 | 38.65 | 36.85 | 37.68 | 3,492,331 | +0.29(+0.77%) |
May 09, 2022 | 39.99 | 39.99 | 37.22 | 37.39 | 3,228,349 | -3.42(-8.38%) |
May 06, 2022 | 40.26 | 40.82 | 39.39 | 40.80 | 3,664,279 | +1.01(+2.53%) |
May 05, 2022 | 40.72 | 40.75 | 38.97 | 39.80 | 2,873,679 | -0.68(-1.68%) |
May 04, 2022 | 39.49 | 40.55 | 39.03 | 40.48 | 2,818,201 | +1.67(+4.30%) |
May 03, 2022 | 37.80 | 38.97 | 37.79 | 38.81 | 2,787,005 | +1.12(+2.97%) |
May 02, 2022 | 36.86 | 37.71 | 36.77 | 37.69 | 3,442,940 | +0.50(+1.35%) |
Apr 29, 2022 | 38.22 | 38.41 | 37.01 | 37.19 | 2,468,222 | -0.94(-2.47%) |
Apr 28, 2022 | 37.23 | 38.43 | 36.51 | 38.13 | 3,344,562 | +1.12(+3.02%) |
Apr 27, 2022 | 36.76 | 37.39 | 36.11 | 37.01 | 3,233,157 | +0.58(+1.58%) |
Apr 26, 2022 | 36.67 | 37.42 | 36.33 | 36.44 | 4,132,331 | +0.00(+0.00%) |
Apr 25, 2022 | 36.46 | 36.61 | 35.12 | 36.44 | 5,360,423 | -1.22(-3.24%) |
Apr 22, 2022 | 38.41 | 38.98 | 37.59 | 37.66 | 3,385,284 | -0.94(-2.44%) |
Apr 21, 2022 | 40.20 | 40.31 | 38.43 | 38.60 | 3,878,836 | -1.33(-3.34%) |
Apr 20, 2022 | 39.99 | 40.18 | 39.56 | 39.93 | 2,161,164 | +0.07(+0.16%) |
Apr 19, 2022 | 39.85 | 40.33 | 39.62 | 39.86 | 2,613,689 | -0.29(-0.72%) |
Apr 18, 2022 | 39.90 | 40.33 | 39.61 | 40.15 | 2,024,171 | +0.60(+1.51%) |
Apr 14, 2022 | 39.26 | 39.86 | 39.23 | 39.56 | 1,470,346 | +0.12(+0.31%) |
Apr 13, 2022 | 39.27 | 39.48 | 38.68 | 39.44 | 1,935,102 | +0.58(+1.49%) |
Apr 12, 2022 | 38.93 | 39.56 | 38.77 | 38.86 | 1,912,954 | +0.59(+1.53%) |
Apr 11, 2022 | 39.02 | 39.03 | 38.21 | 38.27 | 1,832,125 | -1.20(-3.04%) |
Apr 08, 2022 | 38.62 | 39.56 | 38.62 | 39.47 | 2,223,714 | +0.97(+2.52%) |
Apr 07, 2022 | 38.24 | 38.63 | 37.52 | 38.50 | 2,903,897 | +0.47(+1.22%) |
Apr 06, 2022 | 38.22 | 38.54 | 37.82 | 38.04 | 4,697,538 | +0.09(+0.25%) |
Apr 05, 2022 | 38.59 | 39.17 | 37.88 | 37.95 | 3,988,821 | -0.62(-1.62%) |
Apr 04, 2022 | 38.75 | 38.82 | 38.19 | 38.57 | 3,502,901 | +0.12(+0.31%) |
Apr 01, 2022 | 38.04 | 38.76 | 38.04 | 38.45 | 2,993,839 | +0.34(+0.88%) |
Mar 31, 2022 | 38.26 | 38.93 | 38.09 | 38.11 | 2,858,989 | -0.47(-1.21%) |
Mar 30, 2022 | 38.53 | 38.86 | 38.32 | 38.58 | 2,292,072 | +0.42(+1.10%) |
Mar 29, 2022 | 37.46 | 38.20 | 36.98 | 38.16 | 2,862,797 | -0.10(-0.27%) |
Mar 28, 2022 | 38.45 | 38.45 | 38.04 | 38.26 | 2,638,972 | -0.97(-2.47%) |
Mar 25, 2022 | 38.18 | 39.23 | 38.18 | 39.23 | 2,355,910 | +0.90(+2.36%) |
Mar 24, 2022 | 38.39 | 38.65 | 38.09 | 38.33 | 2,377,597 | +0.11(+0.29%) |
Mar 23, 2022 | 38.15 | 38.49 | 38.04 | 38.22 | 2,374,104 | +0.65(+1.72%) |
Mar 22, 2022 | 37.65 | 37.83 | 37.14 | 37.57 | 1,781,377 | -0.19(-0.51%) |
Mar 21, 2022 | 36.93 | 37.86 | 36.93 | 37.77 | 2,800,476 | +1.40(+3.84%) |
Mar 18, 2022 | 36.36 | 36.57 | 36.08 | 36.37 | 3,193,342 | +0.02(+0.05%) |
Mar 17, 2022 | 35.81 | 36.43 | 35.59 | 36.35 | 3,283,452 | +1.20(+3.42%) |
Mar 16, 2022 | 35.33 | 35.61 | 34.73 | 35.15 | 4,159,473 | -0.05(-0.13%) |
Mar 15, 2022 | 35.09 | 35.54 | 34.46 | 35.20 | 5,611,845 | -1.19(-3.28%) |
Mar 14, 2022 | 36.82 | 37.02 | 35.90 | 36.39 | 6,537,184 | -1.16(-3.10%) |
Mar 11, 2022 | 37.40 | 38.02 | 37.35 | 37.55 | 11,489,974 | -0.36(-0.95%) |
Mar 10, 2022 | 37.16 | 38.00 | 37.00 | 37.91 | 5,132,731 | +1.08(+2.94%) |
Mar 09, 2022 | 36.61 | 37.67 | 35.99 | 36.83 | 9,109,652 | -1.08(-2.85%) |
Mar 08, 2022 | 38.08 | 39.23 | 36.92 | 37.91 | 6,620,500 | +0.55(+1.48%) |
Mar 07, 2022 | 37.26 | 38.00 | 36.58 | 37.36 | 4,460,978 | +0.53(+1.43%) |
Mar 04, 2022 | 35.83 | 36.84 | 35.77 | 36.83 | 4,178,932 | +1.03(+2.86%) |
Mar 03, 2022 | 35.48 | 36.06 | 35.39 | 35.81 | 5,832,826 | +0.01(+0.03%) |
Mar 02, 2022 | 35.53 | 36.06 | 35.37 | 35.80 | 4,061,623 | +0.73(+2.08%) |