Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.92 | 38.25 | 37.27 | 37.99 | 20,957,670 | +0.11(+0.29%) |
May 27, 2022 | 37.12 | 37.90 | 36.69 | 37.88 | 15,970,925 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.08 | 35.73 | 36.75 | 14,830,776 | +1.41(+4.00%) |
May 25, 2022 | 34.27 | 35.70 | 34.27 | 35.33 | 15,674,331 | +0.76(+2.19%) |
May 24, 2022 | 34.89 | 34.93 | 33.69 | 34.58 | 17,001,314 | -0.78(-2.19%) |
May 23, 2022 | 35.28 | 35.95 | 34.46 | 35.35 | 20,320,658 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.41 | 33.77 | 34.76 | 24,513,208 | -0.71(-1.99%) |
May 19, 2022 | 34.74 | 35.99 | 34.52 | 35.47 | 15,828,852 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.09 | 34.95 | 35.19 | 19,588,364 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.67 | 37.42 | 15,788,709 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.43 | 16,811,096 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.42 | 37.52 | 23,417,784 | +2.60(+7.45%) |
May 12, 2022 | 34.82 | 35.55 | 33.96 | 34.92 | 43,929,848 | -1.68(-4.59%) |
May 11, 2022 | 38.08 | 38.73 | 36.50 | 36.60 | 18,350,268 | -1.40(-3.70%) |
May 10, 2022 | 38.68 | 38.78 | 36.85 | 38.01 | 20,572,396 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.39 | 37.57 | 18,846,104 | -1.30(-3.34%) |
May 06, 2022 | 39.08 | 39.40 | 38.10 | 38.87 | 14,953,360 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.64 | 39.23 | 15,596,407 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.59 | 40.43 | 16,100,743 | +1.21(+3.08%) |
May 03, 2022 | 38.61 | 39.55 | 38.12 | 39.22 | 19,479,540 | +1.46(+3.88%) |
May 02, 2022 | 36.99 | 37.80 | 36.58 | 37.76 | 16,412,650 | +0.53(+1.42%) |
Apr 29, 2022 | 38.11 | 38.71 | 37.10 | 37.23 | 17,073,504 | -0.82(-2.17%) |
Apr 28, 2022 | 38.64 | 38.90 | 36.64 | 38.05 | 23,211,118 | +0.09(+0.23%) |
Apr 27, 2022 | 37.60 | 38.81 | 37.02 | 37.97 | 20,188,250 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.74 | 37.20 | 37.36 | 22,055,096 | -1.75(-4.47%) |
Apr 25, 2022 | 38.64 | 39.27 | 37.98 | 39.10 | 19,043,294 | -0.02(-0.05%) |
Apr 22, 2022 | 39.73 | 40.01 | 39.07 | 39.12 | 18,042,384 | -0.85(-2.14%) |
Apr 21, 2022 | 41.99 | 42.23 | 39.83 | 39.98 | 12,771,495 | -0.99(-2.42%) |
Apr 20, 2022 | 41.49 | 42.46 | 40.94 | 40.97 | 13,223,592 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.43 | 40.08 | 41.32 | 14,104,765 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.23 | 39.90 | 11,998,017 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,559,177 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.72 | 38.83 | 39.50 | 11,096,448 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.32 | 17,526,286 | -0.28(-0.72%) |
Apr 11, 2022 | 38.11 | 40.59 | 38.00 | 39.61 | 25,467,906 | +0.96(+2.49%) |
Apr 08, 2022 | 37.66 | 39.33 | 37.48 | 38.64 | 22,490,724 | +0.62(+1.63%) |
Apr 07, 2022 | 38.58 | 38.82 | 36.92 | 38.02 | 28,809,992 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.77 | 38.79 | 29,770,902 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.38 | 40.58 | 40.68 | 20,203,748 | -1.73(-4.08%) |
Apr 04, 2022 | 42.49 | 42.64 | 41.77 | 42.40 | 12,826,793 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.65 | 41.65 | 42.19 | 17,098,498 | -0.77(-1.78%) |
Mar 31, 2022 | 44.03 | 44.09 | 42.95 | 42.95 | 17,646,928 | -1.45(-3.27%) |
Mar 30, 2022 | 44.82 | 45.20 | 44.23 | 44.41 | 13,050,394 | -1.02(-2.25%) |
Mar 29, 2022 | 44.59 | 45.90 | 44.43 | 45.43 | 17,087,518 | +2.00(+4.61%) |
Mar 28, 2022 | 43.11 | 43.46 | 42.50 | 43.43 | 12,396,014 | +0.56(+1.31%) |
Mar 25, 2022 | 43.48 | 43.51 | 42.62 | 42.87 | 10,550,644 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.05 | 43.16 | 43.55 | 11,308,931 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.72 | 42.98 | 42.99 | 15,412,975 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,983,865 | +0.93(+2.18%) |
Mar 21, 2022 | 43.48 | 43.87 | 42.44 | 42.83 | 18,225,992 | -1.19(-2.70%) |
Mar 18, 2022 | 42.45 | 44.23 | 42.38 | 44.02 | 20,197,112 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.04 | 41.84 | 42.88 | 14,159,930 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.06 | 17,323,832 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.49 | 40.07 | 41.37 | 16,342,704 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,257,254 | -0.67(-1.64%) |
Mar 11, 2022 | 41.32 | 41.58 | 40.74 | 40.76 | 13,867,207 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.12 | 41.10 | 18,307,682 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.50 | 42.09 | 41.05 | 41.52 | 21,689,130 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,580,276 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.11 | 26,401,668 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,334,430 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.90 | 43.80 | 44.09 | 19,334,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.76 | 43.76 | 45.49 | 19,330,268 | +1.77(+4.04%) |