Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.84 | 41.50 | 40.25 | 40.91 | 11,150,496 | +0.45(+1.12%) |
May 27, 2022 | 42.04 | 42.07 | 40.46 | 40.46 | 14,483,260 | -2.11(-4.96%) |
May 26, 2022 | 44.06 | 44.09 | 42.19 | 42.57 | 11,071,346 | -1.74(-3.93%) |
May 25, 2022 | 45.51 | 45.59 | 43.87 | 44.31 | 14,851,901 | -0.79(-1.74%) |
May 24, 2022 | 45.44 | 46.70 | 44.87 | 45.10 | 18,616,470 | +0.63(+1.43%) |
May 23, 2022 | 45.43 | 46.01 | 44.28 | 44.46 | 16,353,745 | -1.75(-3.79%) |
May 20, 2022 | 45.33 | 48.35 | 45.20 | 46.21 | 20,985,598 | -0.02(-0.04%) |
May 19, 2022 | 46.43 | 46.77 | 45.15 | 46.23 | 17,683,364 | +0.57(+1.24%) |
May 18, 2022 | 43.25 | 45.93 | 43.19 | 45.67 | 16,960,976 | +3.42(+8.09%) |
May 17, 2022 | 42.64 | 43.51 | 42.22 | 42.25 | 13,928,624 | -1.77(-4.02%) |
May 16, 2022 | 44.06 | 44.59 | 43.21 | 44.02 | 15,862,502 | +0.28(+0.65%) |
May 13, 2022 | 44.89 | 45.13 | 43.37 | 43.73 | 12,661,324 | -2.18(-4.75%) |
May 12, 2022 | 46.59 | 47.58 | 45.10 | 45.91 | 22,316,482 | +0.09(+0.21%) |
May 11, 2022 | 44.61 | 45.97 | 43.29 | 45.82 | 22,009,428 | +1.45(+3.27%) |
May 10, 2022 | 43.18 | 45.33 | 42.81 | 44.37 | 14,376,663 | -0.19(-0.43%) |
May 09, 2022 | 43.17 | 44.92 | 42.91 | 44.56 | 21,149,812 | +2.68(+6.40%) |
May 06, 2022 | 41.95 | 43.02 | 41.21 | 41.88 | 21,161,728 | +0.46(+1.12%) |
May 05, 2022 | 39.47 | 42.18 | 39.46 | 41.41 | 32,303,844 | +2.73(+7.05%) |
May 04, 2022 | 41.02 | 41.68 | 38.53 | 38.68 | 19,237,316 | -2.46(-5.99%) |
May 03, 2022 | 41.41 | 41.76 | 40.65 | 41.15 | 14,718,248 | -0.39(-0.93%) |
May 02, 2022 | 42.05 | 43.46 | 41.24 | 41.54 | 21,307,682 | -0.48(-1.15%) |
Apr 29, 2022 | 39.92 | 42.19 | 39.50 | 42.02 | 22,069,076 | +2.86(+7.31%) |
Apr 28, 2022 | 40.24 | 41.15 | 38.77 | 39.16 | 19,082,538 | -2.07(-5.03%) |
Apr 27, 2022 | 41.20 | 41.65 | 40.09 | 41.23 | 21,040,854 | -0.22(-0.53%) |
Apr 26, 2022 | 39.65 | 41.45 | 39.62 | 41.45 | 19,906,838 | +2.26(+5.78%) |
Apr 25, 2022 | 40.09 | 40.97 | 39.14 | 39.19 | 23,487,192 | -0.46(-1.17%) |
Apr 22, 2022 | 37.78 | 39.74 | 37.71 | 39.65 | 19,637,454 | +2.07(+5.52%) |
Apr 21, 2022 | 35.83 | 37.72 | 35.62 | 37.58 | 14,071,128 | +1.08(+2.96%) |
Apr 20, 2022 | 36.12 | 36.68 | 36.01 | 36.50 | 12,392,744 | +0.09(+0.26%) |
Apr 19, 2022 | 37.66 | 37.68 | 36.29 | 36.40 | 8,074,398 | -1.22(-3.25%) |
Apr 18, 2022 | 37.83 | 38.04 | 37.33 | 37.62 | 10,748,681 | -0.04(-0.10%) |
Apr 14, 2022 | 36.73 | 37.69 | 36.52 | 37.66 | 9,611,099 | +0.93(+2.53%) |
Apr 13, 2022 | 37.68 | 37.69 | 36.63 | 36.73 | 10,540,127 | -0.89(-2.37%) |
Apr 12, 2022 | 36.79 | 37.89 | 36.34 | 37.62 | 12,532,462 | +0.27(+0.74%) |
Apr 11, 2022 | 36.67 | 37.42 | 36.52 | 37.35 | 12,415,309 | +1.24(+3.44%) |
Apr 08, 2022 | 36.04 | 36.35 | 35.61 | 36.11 | 8,222,483 | +0.22(+0.61%) |
Apr 07, 2022 | 36.42 | 36.76 | 35.60 | 35.89 | 11,335,358 | -0.36(-0.99%) |
Apr 06, 2022 | 36.22 | 36.75 | 35.89 | 36.25 | 13,242,827 | +0.68(+1.92%) |
Apr 05, 2022 | 34.93 | 35.75 | 34.53 | 35.57 | 9,796,488 | +0.89(+2.57%) |
Apr 04, 2022 | 35.27 | 35.39 | 34.68 | 34.68 | 7,180,737 | -0.61(-1.72%) |
Apr 01, 2022 | 35.23 | 35.88 | 35.21 | 35.28 | 9,273,058 | -0.21(-0.59%) |
Mar 31, 2022 | 34.54 | 35.50 | 34.42 | 35.49 | 9,253,246 | +1.09(+3.17%) |
Mar 30, 2022 | 34.19 | 34.76 | 34.06 | 34.40 | 8,092,298 | +0.40(+1.17%) |
Mar 29, 2022 | 34.24 | 34.68 | 33.93 | 34.01 | 9,866,215 | -0.88(-2.53%) |
Mar 28, 2022 | 35.47 | 35.78 | 34.87 | 34.89 | 8,491,537 | -0.48(-1.37%) |
Mar 25, 2022 | 35.64 | 36.05 | 35.33 | 35.37 | 9,762,910 | -0.38(-1.06%) |
Mar 24, 2022 | 36.47 | 36.68 | 35.73 | 35.75 | 8,387,718 | -1.06(-2.88%) |
Mar 23, 2022 | 36.35 | 36.83 | 36.08 | 36.81 | 9,208,785 | +0.90(+2.51%) |
Mar 22, 2022 | 36.52 | 36.52 | 35.75 | 35.91 | 8,505,692 | -0.84(-2.29%) |
Mar 21, 2022 | 36.81 | 37.38 | 36.43 | 36.75 | 10,633,886 | +0.00(+0.00%) |
Mar 18, 2022 | 37.86 | 37.99 | 36.70 | 36.75 | 11,597,487 | -0.85(-2.27%) |
Mar 17, 2022 | 38.90 | 38.98 | 37.58 | 37.60 | 12,122,157 | -0.92(-2.39%) |
Mar 16, 2022 | 39.61 | 40.60 | 38.52 | 38.52 | 16,319,984 | -1.82(-4.51%) |
Mar 15, 2022 | 41.64 | 41.90 | 40.20 | 40.34 | 11,757,041 | -1.85(-4.38%) |
Mar 14, 2022 | 41.43 | 42.43 | 40.70 | 42.19 | 12,839,916 | +0.62(+1.48%) |
Mar 11, 2022 | 40.02 | 41.68 | 39.93 | 41.57 | 13,160,056 | +1.03(+2.55%) |
Mar 10, 2022 | 41.14 | 41.51 | 40.38 | 40.54 | 13,078,186 | +0.39(+0.97%) |
Mar 09, 2022 | 40.65 | 41.12 | 39.75 | 40.15 | 20,020,808 | -2.29(-5.40%) |
Mar 08, 2022 | 41.77 | 42.67 | 40.29 | 42.44 | 23,180,716 | +0.61(+1.45%) |
Mar 07, 2022 | 39.60 | 41.84 | 39.56 | 41.84 | 22,792,032 | +2.36(+5.97%) |
Mar 04, 2022 | 39.61 | 40.27 | 39.29 | 39.48 | 20,240,760 | +0.61(+1.56%) |
Mar 03, 2022 | 38.03 | 39.20 | 37.93 | 38.87 | 20,642,470 | +0.38(+0.98%) |
Mar 02, 2022 | 39.51 | 39.66 | 38.17 | 38.49 | 15,704,699 | -1.44(-3.61%) |