Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.49 | 36.03 | 33.81 | 34.15 | 23,093,650 | -1.14(-3.23%) |
May 27, 2022 | 34.67 | 35.54 | 34.67 | 35.29 | 7,984,426 | +0.25(+0.70%) |
May 26, 2022 | 34.31 | 35.29 | 34.27 | 35.04 | 7,080,337 | +1.30(+3.86%) |
May 25, 2022 | 34.34 | 34.54 | 33.39 | 33.74 | 9,727,492 | -0.53(-1.54%) |
May 24, 2022 | 33.25 | 34.39 | 33.15 | 34.27 | 8,429,574 | +0.54(+1.60%) |
May 23, 2022 | 33.06 | 34.00 | 32.83 | 33.73 | 9,908,962 | +1.10(+3.36%) |
May 20, 2022 | 33.36 | 33.59 | 32.07 | 32.63 | 9,557,345 | -0.40(-1.20%) |
May 19, 2022 | 32.02 | 33.59 | 31.90 | 33.03 | 8,243,430 | +0.31(+0.95%) |
May 18, 2022 | 33.47 | 33.74 | 32.18 | 32.72 | 7,611,325 | -0.49(-1.48%) |
May 17, 2022 | 33.59 | 33.76 | 32.96 | 33.21 | 10,083,549 | +0.22(+0.66%) |
May 16, 2022 | 31.99 | 33.08 | 31.93 | 32.99 | 9,305,639 | +0.77(+2.40%) |
May 13, 2022 | 30.64 | 32.30 | 30.56 | 32.22 | 10,561,577 | +2.08(+6.89%) |
May 12, 2022 | 30.35 | 30.62 | 29.17 | 30.14 | 13,750,757 | -0.55(-1.79%) |
May 11, 2022 | 29.77 | 30.95 | 29.51 | 30.69 | 13,793,351 | +1.58(+5.42%) |
May 10, 2022 | 28.67 | 29.73 | 28.42 | 29.11 | 8,935,490 | +0.73(+2.56%) |
May 09, 2022 | 29.89 | 29.89 | 28.31 | 28.38 | 14,152,283 | -1.96(-6.47%) |
May 06, 2022 | 30.44 | 30.75 | 29.82 | 30.35 | 7,324,360 | +0.10(+0.34%) |
May 05, 2022 | 31.09 | 31.27 | 29.49 | 30.24 | 10,498,465 | -0.77(-2.50%) |
May 04, 2022 | 30.40 | 31.13 | 29.35 | 31.02 | 12,551,433 | +1.27(+4.25%) |
May 03, 2022 | 29.02 | 29.93 | 28.90 | 29.75 | 10,340,752 | +0.56(+1.91%) |
May 02, 2022 | 29.03 | 29.62 | 28.56 | 29.19 | 9,251,615 | -0.10(-0.35%) |
Apr 29, 2022 | 30.23 | 30.43 | 29.10 | 29.30 | 14,138,571 | -0.90(-2.97%) |
Apr 28, 2022 | 29.75 | 30.60 | 29.15 | 30.19 | 12,450,393 | +0.65(+2.21%) |
Apr 27, 2022 | 29.71 | 30.18 | 29.16 | 29.54 | 9,728,162 | -0.07(-0.22%) |
Apr 26, 2022 | 29.39 | 30.82 | 29.30 | 29.61 | 18,416,064 | +0.58(+1.98%) |
Apr 25, 2022 | 29.26 | 29.57 | 27.82 | 29.03 | 17,687,632 | -1.38(-4.53%) |
Apr 22, 2022 | 30.79 | 32.13 | 30.24 | 30.41 | 13,677,845 | -0.67(-2.16%) |
Apr 21, 2022 | 33.58 | 33.67 | 30.49 | 31.08 | 20,279,402 | -2.29(-6.85%) |
Apr 20, 2022 | 33.97 | 34.35 | 30.98 | 33.37 | 24,779,990 | -1.33(-3.84%) |
Apr 19, 2022 | 35.08 | 35.55 | 34.48 | 34.70 | 10,867,464 | -0.65(-1.84%) |
Apr 18, 2022 | 35.51 | 35.80 | 35.10 | 35.35 | 10,715,570 | +0.13(+0.38%) |
Apr 14, 2022 | 34.78 | 35.55 | 34.73 | 35.22 | 7,256,475 | +0.07(+0.19%) |
Apr 13, 2022 | 34.82 | 35.25 | 34.06 | 35.15 | 7,252,651 | +0.85(+2.48%) |
Apr 12, 2022 | 34.50 | 35.11 | 34.04 | 34.30 | 8,500,420 | -0.14(-0.41%) |
Apr 11, 2022 | 34.68 | 35.12 | 34.37 | 34.44 | 8,105,685 | -0.99(-2.80%) |
Apr 08, 2022 | 34.29 | 35.51 | 34.27 | 35.44 | 13,516,506 | +1.32(+3.88%) |
Apr 07, 2022 | 33.70 | 34.21 | 33.13 | 34.11 | 10,211,273 | +0.38(+1.12%) |
Apr 06, 2022 | 33.89 | 34.37 | 33.33 | 33.74 | 9,024,774 | +0.19(+0.56%) |
Apr 05, 2022 | 34.38 | 35.23 | 33.38 | 33.55 | 13,452,097 | -0.86(-2.50%) |
Apr 04, 2022 | 34.65 | 34.75 | 33.81 | 34.41 | 8,779,247 | +0.01(+0.03%) |
Apr 01, 2022 | 34.66 | 35.13 | 34.10 | 34.40 | 9,062,158 | +0.01(+0.03%) |
Mar 31, 2022 | 34.99 | 35.67 | 34.09 | 34.39 | 11,657,630 | -0.89(-2.52%) |
Mar 30, 2022 | 35.24 | 35.47 | 34.58 | 35.28 | 9,670,125 | +0.64(+1.85%) |
Mar 29, 2022 | 34.19 | 34.68 | 33.22 | 34.63 | 14,191,099 | -0.31(-0.89%) |
Mar 28, 2022 | 35.81 | 35.83 | 34.70 | 34.95 | 7,818,898 | -1.62(-4.44%) |
Mar 25, 2022 | 35.82 | 36.59 | 35.82 | 36.57 | 12,697,446 | +0.41(+1.12%) |
Mar 24, 2022 | 35.41 | 37.57 | 35.34 | 36.16 | 14,075,535 | +0.67(+1.89%) |
Mar 23, 2022 | 34.95 | 35.97 | 34.67 | 35.49 | 16,073,781 | +0.98(+2.85%) |
Mar 22, 2022 | 34.15 | 34.91 | 33.90 | 34.51 | 17,912,948 | +0.30(+0.88%) |
Mar 21, 2022 | 34.01 | 35.07 | 33.89 | 34.21 | 21,114,002 | +0.88(+2.64%) |
Mar 18, 2022 | 32.75 | 33.58 | 32.75 | 33.33 | 26,253,602 | +0.29(+0.89%) |
Mar 17, 2022 | 32.35 | 33.25 | 32.04 | 33.04 | 16,824,636 | +1.26(+3.95%) |
Mar 16, 2022 | 32.78 | 33.03 | 30.79 | 31.78 | 21,934,864 | -1.15(-3.50%) |
Mar 15, 2022 | 33.50 | 34.27 | 32.57 | 32.93 | 15,343,630 | -1.99(-5.71%) |
Mar 14, 2022 | 34.63 | 35.40 | 34.27 | 34.93 | 13,513,958 | -0.62(-1.75%) |
Mar 11, 2022 | 34.05 | 36.28 | 34.05 | 35.55 | 16,295,698 | +0.85(+2.45%) |
Mar 10, 2022 | 32.06 | 34.85 | 34.70 | 14,783,198 | +2.77(+8.67%) | |
Mar 09, 2022 | 32.02 | 32.89 | 30.92 | 31.93 | 22,740,932 | -0.94(-2.84%) |
Mar 08, 2022 | 33.30 | 34.87 | 32.27 | 32.87 | 23,616,074 | +0.02(+0.06%) |
Mar 07, 2022 | 31.36 | 33.93 | 31.36 | 32.85 | 20,952,842 | +1.47(+4.70%) |
Mar 04, 2022 | 29.14 | 31.43 | 29.06 | 31.38 | 15,171,036 | +1.90(+6.44%) |
Mar 03, 2022 | 28.27 | 29.63 | 28.27 | 29.48 | 14,337,371 | +0.77(+2.70%) |
Mar 02, 2022 | 27.43 | 28.95 | 27.42 | 28.70 | 12,222,967 | +1.94(+7.23%) |