Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.18 | 39.89 | 38.79 | 39.49 | 9,092,100 | +0.11(+0.27%) |
May 27, 2022 | 38.89 | 39.42 | 38.70 | 39.38 | 5,470,437 | +0.60(+1.56%) |
May 26, 2022 | 38.68 | 39.20 | 38.62 | 38.78 | 8,059,146 | +0.52(+1.37%) |
May 25, 2022 | 37.89 | 38.49 | 37.59 | 38.26 | 6,153,501 | +0.34(+0.90%) |
May 24, 2022 | 37.82 | 37.99 | 37.19 | 37.91 | 5,871,618 | -0.06(-0.17%) |
May 23, 2022 | 37.26 | 38.20 | 37.19 | 37.98 | 7,645,122 | +1.07(+2.91%) |
May 20, 2022 | 36.81 | 36.98 | 35.78 | 36.90 | 8,178,645 | +0.32(+0.86%) |
May 19, 2022 | 36.54 | 36.99 | 35.82 | 36.59 | 9,235,516 | -0.07(-0.20%) |
May 18, 2022 | 39.35 | 39.39 | 36.53 | 36.66 | 17,021,986 | -3.36(-8.39%) |
May 17, 2022 | 39.41 | 40.04 | 38.91 | 40.02 | 7,960,768 | +0.70(+1.79%) |
May 16, 2022 | 38.90 | 39.63 | 38.44 | 39.32 | 5,523,529 | +0.53(+1.38%) |
May 13, 2022 | 38.74 | 38.92 | 38.27 | 38.78 | 6,492,483 | +0.35(+0.90%) |
May 12, 2022 | 38.60 | 38.80 | 37.81 | 38.44 | 7,350,224 | -0.17(-0.44%) |
May 11, 2022 | 38.75 | 39.44 | 38.48 | 38.60 | 6,979,170 | +0.04(+0.09%) |
May 10, 2022 | 39.56 | 39.83 | 38.17 | 38.57 | 9,089,532 | -0.48(-1.23%) |
May 09, 2022 | 39.07 | 39.66 | 38.78 | 39.05 | 9,994,415 | -0.12(-0.32%) |
May 06, 2022 | 38.81 | 40.34 | 38.74 | 39.17 | 11,938,641 | +0.19(+0.48%) |
May 05, 2022 | 39.43 | 39.50 | 38.63 | 38.99 | 8,854,786 | -0.61(-1.53%) |
May 04, 2022 | 38.25 | 39.69 | 37.69 | 39.59 | 10,310,161 | +1.35(+3.54%) |
May 03, 2022 | 38.11 | 38.55 | 37.76 | 38.24 | 7,825,176 | +0.37(+0.99%) |
May 02, 2022 | 37.96 | 38.29 | 37.22 | 37.87 | 8,635,645 | +0.11(+0.28%) |
Apr 29, 2022 | 39.61 | 39.74 | 37.71 | 37.76 | 13,306,452 | -1.90(-4.78%) |
Apr 28, 2022 | 39.61 | 39.98 | 39.28 | 39.66 | 6,799,768 | +0.27(+0.68%) |
Apr 27, 2022 | 40.00 | 40.11 | 39.09 | 39.39 | 7,790,285 | -0.57(-1.43%) |
Apr 26, 2022 | 40.16 | 40.88 | 39.95 | 39.96 | 6,794,597 | -0.46(-1.15%) |
Apr 25, 2022 | 40.27 | 40.52 | 39.33 | 40.42 | 7,380,511 | -0.13(-0.33%) |
Apr 22, 2022 | 41.52 | 41.68 | 40.52 | 40.56 | 6,689,570 | -1.13(-2.71%) |
Apr 21, 2022 | 41.61 | 42.10 | 41.17 | 41.69 | 7,979,179 | +0.24(+0.58%) |
Apr 20, 2022 | 40.84 | 41.63 | 40.78 | 41.45 | 6,348,035 | +0.84(+2.06%) |
Apr 19, 2022 | 39.80 | 40.66 | 39.77 | 40.61 | 6,032,954 | +0.98(+2.47%) |
Apr 18, 2022 | 39.82 | 40.05 | 39.46 | 39.63 | 4,130,973 | -0.28(-0.69%) |
Apr 14, 2022 | 39.77 | 40.45 | 39.74 | 39.91 | 5,939,923 | +0.19(+0.47%) |
Apr 13, 2022 | 39.56 | 41.95 | 39.24 | 39.72 | 13,484,424 | +0.33(+0.84%) |
Apr 12, 2022 | 39.66 | 40.04 | 39.23 | 39.39 | 5,803,058 | -0.18(-0.45%) |
Apr 11, 2022 | 40.51 | 41.20 | 39.50 | 39.57 | 8,643,230 | -0.88(-2.18%) |
Apr 08, 2022 | 40.23 | 40.78 | 39.85 | 40.45 | 6,922,649 | +0.28(+0.69%) |
Apr 07, 2022 | 39.57 | 40.26 | 38.91 | 40.17 | 10,696,977 | +0.71(+1.81%) |
Apr 06, 2022 | 38.49 | 39.86 | 38.35 | 39.46 | 11,790,301 | +0.73(+1.89%) |
Apr 05, 2022 | 38.31 | 38.96 | 38.31 | 38.73 | 8,880,795 | +0.08(+0.21%) |
Apr 04, 2022 | 39.04 | 39.23 | 38.20 | 38.65 | 10,954,934 | -0.41(-1.05%) |
Apr 01, 2022 | 39.66 | 39.87 | 38.45 | 39.06 | 16,854,256 | -0.81(-2.03%) |
Mar 31, 2022 | 40.33 | 40.73 | 39.34 | 39.87 | 26,145,534 | -2.40(-5.67%) |
Mar 30, 2022 | 42.59 | 43.17 | 42.11 | 42.27 | 9,014,286 | -0.32(-0.75%) |
Mar 29, 2022 | 42.38 | 42.60 | 41.92 | 42.59 | 5,749,174 | +0.56(+1.33%) |
Mar 28, 2022 | 41.86 | 42.18 | 41.54 | 42.02 | 5,049,417 | +0.06(+0.15%) |
Mar 25, 2022 | 41.88 | 42.55 | 41.78 | 41.96 | 5,271,164 | +0.09(+0.21%) |
Mar 24, 2022 | 41.74 | 42.17 | 41.24 | 41.87 | 6,075,982 | +0.25(+0.60%) |
Mar 23, 2022 | 42.10 | 42.39 | 41.24 | 41.62 | 8,968,313 | -0.61(-1.45%) |
Mar 22, 2022 | 42.55 | 42.89 | 41.86 | 42.24 | 7,879,467 | +0.04(+0.11%) |
Mar 21, 2022 | 42.24 | 43.30 | 41.93 | 42.19 | 6,336,009 | +0.02(+0.04%) |
Mar 18, 2022 | 42.17 | 42.26 | 41.38 | 42.18 | 12,767,018 | -0.11(-0.25%) |
Mar 17, 2022 | 41.81 | 42.58 | 41.61 | 42.28 | 6,441,229 | +0.09(+0.21%) |
Mar 16, 2022 | 42.99 | 43.11 | 40.07 | 42.19 | 8,515,409 | -0.70(-1.64%) |
Mar 15, 2022 | 42.82 | 43.13 | 42.41 | 42.90 | 4,323,381 | +0.23(+0.54%) |
Mar 14, 2022 | 42.60 | 43.15 | 41.96 | 42.67 | 5,925,701 | +0.42(+0.99%) |
Mar 11, 2022 | 43.12 | 43.61 | 42.19 | 42.25 | 6,443,292 | -0.56(-1.31%) |
Mar 10, 2022 | 42.43 | 42.92 | 41.94 | 42.81 | 5,613,407 | -0.04(-0.10%) |
Mar 09, 2022 | 43.20 | 43.49 | 42.42 | 42.85 | 6,070,927 | +0.58(+1.37%) |
Mar 08, 2022 | 42.03 | 43.41 | 41.98 | 42.27 | 6,411,376 | +0.43(+1.02%) |
Mar 07, 2022 | 42.25 | 43.16 | 41.81 | 41.85 | 7,494,097 | -0.65(-1.53%) |
Mar 04, 2022 | 41.06 | 42.56 | 41.01 | 42.50 | 10,782,693 | +0.89(+2.14%) |
Mar 03, 2022 | 41.64 | 41.86 | 41.13 | 41.61 | 8,118,543 | +0.51(+1.24%) |
Mar 02, 2022 | 40.31 | 41.21 | 40.00 | 41.10 | 6,996,967 | +1.02(+2.53%) |