Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.35 | 36.34 | 35.21 | 36.11 | 5,809,165 | +0.29(+0.82%) |
May 27, 2022 | 35.37 | 35.91 | 35.24 | 35.82 | 3,405,011 | +0.46(+1.30%) |
May 26, 2022 | 34.59 | 35.54 | 34.49 | 35.36 | 5,801,077 | +1.07(+3.12%) |
May 25, 2022 | 33.50 | 34.51 | 33.38 | 34.29 | 4,970,537 | +0.76(+2.27%) |
May 24, 2022 | 33.70 | 33.77 | 32.81 | 33.53 | 5,106,628 | -0.18(-0.54%) |
May 23, 2022 | 33.48 | 34.05 | 33.06 | 33.72 | 4,830,724 | +1.07(+3.28%) |
May 20, 2022 | 32.95 | 33.17 | 31.83 | 32.64 | 4,936,339 | -0.01(-0.03%) |
May 19, 2022 | 32.67 | 33.18 | 32.36 | 32.65 | 6,107,556 | -0.37(-1.11%) |
May 18, 2022 | 33.74 | 33.87 | 32.76 | 33.02 | 6,211,843 | -1.03(-3.04%) |
May 17, 2022 | 33.50 | 34.12 | 33.44 | 34.05 | 5,148,101 | +1.36(+4.17%) |
May 16, 2022 | 32.91 | 33.14 | 32.37 | 32.69 | 5,858,442 | -0.26(-0.78%) |
May 13, 2022 | 33.06 | 33.34 | 32.61 | 32.95 | 5,911,913 | +0.17(+0.53%) |
May 12, 2022 | 32.62 | 32.95 | 32.02 | 32.77 | 7,066,771 | -0.07(-0.22%) |
May 11, 2022 | 33.34 | 34.38 | 32.77 | 32.84 | 7,829,441 | -0.66(-1.97%) |
May 10, 2022 | 34.01 | 34.25 | 32.62 | 33.50 | 6,845,046 | -0.20(-0.60%) |
May 09, 2022 | 33.99 | 34.11 | 33.26 | 33.71 | 6,959,779 | -0.65(-1.89%) |
May 06, 2022 | 34.72 | 34.81 | 33.69 | 34.36 | 7,076,301 | -0.43(-1.24%) |
May 05, 2022 | 35.76 | 35.82 | 34.11 | 34.79 | 6,870,541 | -1.38(-3.82%) |
May 04, 2022 | 35.03 | 36.24 | 34.74 | 36.17 | 7,875,670 | +1.08(+3.08%) |
May 03, 2022 | 34.76 | 35.28 | 34.57 | 35.09 | 6,347,131 | +0.52(+1.51%) |
May 02, 2022 | 34.64 | 34.84 | 33.86 | 34.57 | 8,432,283 | +0.19(+0.56%) |
Apr 29, 2022 | 35.68 | 35.95 | 34.29 | 34.37 | 6,175,392 | -1.31(-3.67%) |
Apr 28, 2022 | 35.59 | 35.74 | 34.89 | 35.68 | 7,556,931 | +0.71(+2.02%) |
Apr 27, 2022 | 34.58 | 35.26 | 34.51 | 34.98 | 7,717,338 | +0.40(+1.17%) |
Apr 26, 2022 | 35.04 | 35.59 | 34.57 | 34.58 | 6,526,243 | -0.96(-2.71%) |
Apr 25, 2022 | 35.03 | 35.61 | 34.40 | 35.54 | 8,838,943 | +0.34(+0.96%) |
Apr 22, 2022 | 36.33 | 36.33 | 35.14 | 35.20 | 9,035,767 | -1.10(-3.03%) |
Apr 21, 2022 | 37.74 | 37.90 | 36.05 | 36.30 | 7,563,252 | -0.95(-2.56%) |
Apr 20, 2022 | 37.47 | 38.35 | 37.19 | 37.25 | 8,895,036 | -0.11(-0.29%) |
Apr 19, 2022 | 35.79 | 37.82 | 35.79 | 37.36 | 10,139,960 | +1.58(+4.40%) |
Apr 18, 2022 | 35.69 | 36.08 | 35.45 | 35.78 | 9,413,212 | +0.05(+0.15%) |
Apr 14, 2022 | 36.22 | 36.49 | 35.61 | 35.73 | 5,750,141 | -0.46(-1.27%) |
Apr 13, 2022 | 36.01 | 36.42 | 35.77 | 36.19 | 5,572,349 | -0.11(-0.30%) |
Apr 12, 2022 | 37.14 | 37.67 | 36.10 | 36.30 | 6,251,688 | -0.79(-2.12%) |
Apr 11, 2022 | 37.18 | 37.99 | 36.81 | 37.09 | 4,150,816 | -0.05(-0.15%) |
Apr 08, 2022 | 37.17 | 37.44 | 36.85 | 37.14 | 4,671,247 | +0.10(+0.27%) |
Apr 07, 2022 | 37.40 | 37.60 | 36.32 | 37.04 | 7,332,284 | -0.49(-1.32%) |
Apr 06, 2022 | 37.61 | 37.86 | 37.24 | 37.53 | 7,824,341 | -0.23(-0.61%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.67 | 37.76 | 5,191,424 | -0.40(-1.06%) |
Apr 04, 2022 | 38.02 | 38.38 | 37.18 | 38.17 | 6,957,573 | -0.12(-0.31%) |
Apr 01, 2022 | 40.02 | 40.14 | 38.07 | 38.29 | 9,164,238 | -1.14(-2.88%) |
Mar 31, 2022 | 40.45 | 40.99 | 39.38 | 39.42 | 8,354,406 | -1.14(-2.80%) |
Mar 30, 2022 | 42.05 | 42.09 | 40.30 | 40.56 | 6,310,887 | -1.43(-3.40%) |
Mar 29, 2022 | 42.59 | 42.79 | 41.61 | 41.99 | 6,405,716 | +0.31(+0.74%) |
Mar 28, 2022 | 42.13 | 42.18 | 40.82 | 41.68 | 6,962,417 | -0.87(-2.05%) |
Mar 25, 2022 | 41.89 | 42.66 | 41.71 | 42.55 | 6,055,266 | +0.83(+1.98%) |
Mar 24, 2022 | 41.91 | 42.05 | 41.36 | 41.72 | 5,831,142 | +0.15(+0.37%) |
Mar 23, 2022 | 42.68 | 42.87 | 41.39 | 41.57 | 6,514,000 | -1.57(-3.65%) |
Mar 22, 2022 | 42.77 | 43.71 | 42.65 | 43.14 | 6,554,265 | +0.86(+2.02%) |
Mar 21, 2022 | 42.75 | 43.15 | 41.92 | 42.29 | 5,239,395 | -0.20(-0.47%) |
Mar 18, 2022 | 42.50 | 42.68 | 41.21 | 42.49 | 13,356,614 | -0.05(-0.13%) |
Mar 17, 2022 | 42.51 | 42.65 | 41.63 | 42.54 | 9,646,330 | -0.68(-1.58%) |
Mar 16, 2022 | 42.23 | 43.40 | 42.16 | 43.22 | 7,700,935 | +1.56(+3.73%) |
Mar 15, 2022 | 41.88 | 42.26 | 41.00 | 41.67 | 7,780,982 | -0.05(-0.13%) |
Mar 14, 2022 | 40.91 | 42.39 | 40.72 | 41.72 | 7,497,073 | +1.68(+4.20%) |
Mar 11, 2022 | 40.83 | 41.55 | 40.00 | 40.04 | 6,608,323 | -0.44(-1.08%) |
Mar 10, 2022 | 40.23 | 39.89 | 40.48 | 6,290,135 | -0.24(-0.58%) | |
Mar 09, 2022 | 39.55 | 41.32 | 39.37 | 40.71 | 8,918,796 | +2.53(+6.63%) |
Mar 08, 2022 | 38.46 | 39.48 | 37.81 | 38.18 | 11,089,002 | -0.02(-0.05%) |
Mar 07, 2022 | 40.27 | 40.48 | 38.18 | 38.20 | 8,877,921 | -2.34(-5.77%) |
Mar 04, 2022 | 41.15 | 41.21 | 39.94 | 40.54 | 7,654,181 | -1.59(-3.78%) |
Mar 03, 2022 | 42.02 | 42.37 | 41.55 | 42.13 | 5,297,294 | +0.21(+0.50%) |
Mar 02, 2022 | 41.21 | 42.21 | 40.92 | 41.92 | 9,352,852 | +1.47(+3.62%) |