Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.95 | 37.16 | 35.63 | 35.71 | 9,417,042 | -0.20(-0.57%) |
May 27, 2022 | 35.03 | 36.02 | 35.00 | 35.92 | 8,701,653 | +0.91(+2.60%) |
May 26, 2022 | 34.88 | 35.31 | 34.75 | 35.01 | 7,314,566 | +0.16(+0.46%) |
May 25, 2022 | 34.38 | 35.02 | 34.35 | 34.85 | 6,644,336 | +0.57(+1.65%) |
May 24, 2022 | 34.34 | 34.60 | 33.89 | 34.28 | 8,401,603 | -0.58(-1.67%) |
May 23, 2022 | 34.02 | 35.24 | 33.83 | 34.86 | 8,501,626 | +1.19(+3.52%) |
May 20, 2022 | 33.81 | 34.36 | 33.19 | 33.68 | 7,746,098 | +0.12(+0.37%) |
May 19, 2022 | 32.56 | 34.01 | 32.46 | 33.55 | 9,033,450 | +0.18(+0.53%) |
May 18, 2022 | 34.04 | 34.09 | 33.11 | 33.38 | 9,282,298 | -0.54(-1.59%) |
May 17, 2022 | 33.47 | 34.36 | 33.29 | 33.92 | 10,215,379 | +0.74(+2.24%) |
May 16, 2022 | 32.22 | 33.32 | 32.06 | 33.17 | 9,636,143 | +1.03(+3.22%) |
May 13, 2022 | 31.79 | 32.69 | 31.68 | 32.14 | 12,238,827 | +0.94(+3.00%) |
May 12, 2022 | 31.29 | 31.52 | 30.04 | 31.20 | 12,947,001 | -0.28(-0.90%) |
May 11, 2022 | 30.70 | 32.46 | 30.70 | 31.49 | 11,504,460 | +1.11(+3.67%) |
May 10, 2022 | 31.36 | 31.47 | 29.24 | 30.37 | 11,922,440 | -0.42(-1.35%) |
May 09, 2022 | 32.10 | 32.10 | 30.56 | 30.79 | 9,607,269 | -1.98(-6.05%) |
May 06, 2022 | 32.84 | 33.19 | 32.20 | 32.77 | 7,048,990 | +0.12(+0.38%) |
May 05, 2022 | 33.23 | 33.55 | 32.02 | 32.64 | 8,469,169 | -0.42(-1.28%) |
May 04, 2022 | 33.33 | 33.44 | 32.33 | 33.07 | 12,823,383 | +0.28(+0.86%) |
May 03, 2022 | 31.87 | 32.87 | 31.82 | 32.79 | 10,087,738 | +0.90(+2.83%) |
May 02, 2022 | 31.37 | 32.06 | 31.10 | 31.88 | 8,965,019 | +0.10(+0.31%) |
Apr 29, 2022 | 32.65 | 33.25 | 31.71 | 31.79 | 10,191,388 | -0.84(-2.58%) |
Apr 28, 2022 | 30.41 | 32.67 | 30.20 | 32.63 | 22,339,832 | +3.55(+12.20%) |
Apr 27, 2022 | 28.13 | 29.19 | 27.74 | 29.08 | 7,397,566 | +1.06(+3.79%) |
Apr 26, 2022 | 27.85 | 28.50 | 27.48 | 28.02 | 7,722,861 | +0.37(+1.34%) |
Apr 25, 2022 | 27.54 | 27.85 | 26.81 | 27.65 | 8,807,221 | -0.92(-3.22%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.44 | 28.57 | 6,380,451 | -0.88(-3.00%) |
Apr 21, 2022 | 30.73 | 31.03 | 29.28 | 29.45 | 7,181,529 | -1.08(-3.53%) |
Apr 20, 2022 | 30.38 | 30.69 | 30.17 | 30.53 | 5,799,803 | +0.41(+1.35%) |
Apr 19, 2022 | 29.98 | 30.63 | 29.88 | 30.12 | 5,695,250 | -0.18(-0.58%) |
Apr 18, 2022 | 30.02 | 30.61 | 29.87 | 30.30 | 5,202,206 | +0.44(+1.48%) |
Apr 14, 2022 | 29.51 | 30.07 | 29.43 | 29.86 | 4,680,600 | +0.25(+0.84%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.98 | 29.61 | 6,170,318 | +0.67(+2.32%) |
Apr 12, 2022 | 28.87 | 29.45 | 28.87 | 28.94 | 5,457,136 | +0.61(+2.15%) |
Apr 11, 2022 | 28.58 | 28.83 | 28.06 | 28.33 | 7,200,822 | -0.70(-2.41%) |
Apr 08, 2022 | 28.81 | 29.41 | 28.78 | 29.03 | 6,368,413 | +0.15(+0.52%) |
Apr 07, 2022 | 28.65 | 28.91 | 28.02 | 28.88 | 7,817,384 | +0.23(+0.80%) |
Apr 06, 2022 | 29.45 | 29.69 | 28.49 | 28.65 | 7,506,651 | -0.53(-1.82%) |
Apr 05, 2022 | 29.74 | 30.25 | 29.14 | 29.18 | 6,319,444 | -0.39(-1.32%) |
Apr 04, 2022 | 29.33 | 29.61 | 29.05 | 29.57 | 6,999,469 | +0.58(+2.01%) |
Apr 01, 2022 | 28.69 | 29.27 | 28.66 | 28.98 | 4,673,596 | +0.16(+0.55%) |
Mar 31, 2022 | 28.88 | 29.48 | 28.81 | 28.82 | 7,545,191 | -0.45(-1.54%) |
Mar 30, 2022 | 29.26 | 29.47 | 28.86 | 29.27 | 8,159,030 | +0.45(+1.56%) |
Mar 29, 2022 | 28.18 | 28.91 | 27.83 | 28.82 | 10,141,471 | -0.14(-0.49%) |
Mar 28, 2022 | 29.29 | 29.40 | 28.86 | 28.96 | 7,676,714 | -1.15(-3.82%) |
Mar 25, 2022 | 28.89 | 30.15 | 28.88 | 30.11 | 10,615,683 | +1.02(+3.50%) |
Mar 24, 2022 | 29.22 | 29.41 | 28.88 | 29.10 | 7,120,421 | -0.04(-0.15%) |
Mar 23, 2022 | 29.09 | 29.59 | 29.06 | 29.14 | 8,206,142 | +0.46(+1.60%) |
Mar 22, 2022 | 28.73 | 28.81 | 28.39 | 28.68 | 5,890,541 | -0.03(-0.09%) |
Mar 21, 2022 | 27.98 | 28.73 | 27.96 | 28.71 | 8,067,037 | +1.19(+4.31%) |
Mar 18, 2022 | 27.45 | 27.74 | 27.28 | 27.52 | 6,140,203 | -0.04(-0.16%) |
Mar 17, 2022 | 27.12 | 27.63 | 26.98 | 27.57 | 11,478,645 | +1.11(+4.18%) |
Mar 16, 2022 | 26.66 | 26.79 | 26.18 | 26.46 | 10,382,598 | +0.19(+0.71%) |
Mar 15, 2022 | 26.05 | 26.56 | 25.82 | 26.28 | 10,595,798 | -0.90(-3.32%) |
Mar 14, 2022 | 27.54 | 27.77 | 26.69 | 27.18 | 10,214,836 | -0.91(-3.24%) |
Mar 11, 2022 | 27.91 | 28.59 | 27.85 | 28.09 | 8,618,556 | +0.06(+0.22%) |
Mar 10, 2022 | 28.12 | 27.83 | 28.03 | 11,507,635 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.08 | 28.51 | 27.32 | 27.67 | 11,851,689 | -0.80(-2.80%) |
Mar 08, 2022 | 29.57 | 29.73 | 27.93 | 28.47 | 16,342,463 | -0.59(-2.04%) |
Mar 07, 2022 | 28.17 | 29.44 | 28.17 | 29.06 | 17,346,502 | +1.23(+4.42%) |
Mar 04, 2022 | 27.28 | 27.84 | 27.14 | 27.83 | 11,338,472 | +0.47(+1.71%) |
Mar 03, 2022 | 27.06 | 27.64 | 26.99 | 27.36 | 14,956,333 | +0.06(+0.23%) |
Mar 02, 2022 | 27.35 | 27.65 | 27.20 | 27.30 | 12,125,293 | +0.46(+1.72%) |