Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.45 | 40.84 | 38.59 | 39.30 | 31,335,044 | -0.72(-1.79%) |
May 27, 2022 | 38.46 | 40.11 | 38.31 | 40.02 | 9,445,207 | +1.16(+2.99%) |
May 26, 2022 | 37.96 | 39.27 | 37.88 | 38.86 | 10,821,682 | +1.34(+3.56%) |
May 25, 2022 | 37.28 | 37.91 | 36.91 | 37.52 | 9,187,511 | +0.29(+0.78%) |
May 24, 2022 | 36.45 | 37.49 | 36.15 | 37.23 | 8,115,188 | +0.15(+0.39%) |
May 23, 2022 | 35.84 | 37.24 | 35.67 | 37.09 | 9,892,509 | +1.58(+4.44%) |
May 20, 2022 | 35.48 | 36.24 | 34.65 | 35.51 | 10,019,638 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.52 | 33.62 | 34.89 | 8,759,086 | +0.06(+0.17%) |
May 18, 2022 | 37.01 | 37.10 | 34.24 | 34.83 | 9,875,285 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.12 | 36.32 | 36.65 | 13,192,727 | +0.30(+0.83%) |
May 16, 2022 | 35.05 | 36.56 | 35.04 | 36.35 | 12,843,692 | +1.42(+4.07%) |
May 13, 2022 | 34.12 | 35.17 | 34.08 | 34.93 | 10,461,170 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.46 | 32.49 | 33.44 | 10,682,647 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,916,406 | +0.38(+1.14%) |
May 10, 2022 | 32.90 | 33.96 | 32.30 | 33.19 | 9,685,385 | +0.91(+2.82%) |
May 09, 2022 | 35.14 | 35.25 | 32.22 | 32.28 | 14,284,342 | -3.86(-10.68%) |
May 06, 2022 | 36.11 | 36.24 | 35.10 | 36.14 | 10,183,530 | +0.64(+1.80%) |
May 05, 2022 | 37.20 | 37.36 | 34.76 | 35.50 | 12,602,840 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.97 | 35.07 | 36.84 | 10,694,549 | +1.36(+3.85%) |
May 03, 2022 | 34.93 | 35.77 | 34.70 | 35.48 | 7,291,827 | +0.69(+1.97%) |
May 02, 2022 | 34.13 | 35.21 | 33.95 | 34.79 | 9,289,526 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.82 | 34.16 | 34.46 | 9,715,018 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.98 | 35.53 | 9,475,351 | +0.75(+2.17%) |
Apr 27, 2022 | 34.43 | 35.28 | 33.78 | 34.77 | 11,494,959 | +0.79(+2.33%) |
Apr 26, 2022 | 34.42 | 35.56 | 33.76 | 33.98 | 11,758,624 | -0.20(-0.59%) |
Apr 25, 2022 | 35.05 | 35.16 | 32.68 | 34.18 | 20,144,034 | -2.28(-6.26%) |
Apr 22, 2022 | 37.40 | 38.31 | 36.33 | 36.47 | 14,105,181 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.69 | 14,895,685 | -0.63(-1.64%) |
Apr 20, 2022 | 39.65 | 39.74 | 37.96 | 38.32 | 20,522,098 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.22 | 39.46 | 39.97 | 17,337,990 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.88 | 39.49 | 40.29 | 13,616,993 | +0.85(+2.16%) |
Apr 14, 2022 | 38.98 | 39.69 | 38.58 | 39.44 | 7,833,112 | +0.55(+1.42%) |
Apr 13, 2022 | 38.75 | 39.21 | 38.17 | 38.89 | 7,819,956 | +0.64(+1.67%) |
Apr 12, 2022 | 38.39 | 39.44 | 38.05 | 38.25 | 10,694,929 | +0.45(+1.20%) |
Apr 11, 2022 | 38.30 | 38.32 | 37.59 | 37.79 | 14,549,693 | -0.85(-2.20%) |
Apr 08, 2022 | 36.95 | 38.70 | 36.91 | 38.64 | 12,235,711 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.78 | 35.38 | 36.53 | 7,938,086 | +0.39(+1.07%) |
Apr 06, 2022 | 36.94 | 37.20 | 35.80 | 36.14 | 9,692,638 | -0.17(-0.48%) |
Apr 05, 2022 | 37.42 | 38.29 | 36.28 | 36.31 | 9,149,086 | -1.20(-3.20%) |
Apr 04, 2022 | 37.51 | 37.73 | 36.83 | 37.51 | 10,258,723 | +0.18(+0.49%) |
Apr 01, 2022 | 36.75 | 37.84 | 36.67 | 37.33 | 7,933,589 | +0.69(+1.87%) |
Mar 31, 2022 | 36.79 | 37.84 | 36.53 | 36.64 | 9,429,833 | -0.63(-1.69%) |
Mar 30, 2022 | 36.96 | 37.34 | 36.51 | 37.27 | 9,228,389 | +0.65(+1.77%) |
Mar 29, 2022 | 34.86 | 36.84 | 34.11 | 36.62 | 10,464,732 | +0.51(+1.42%) |
Mar 28, 2022 | 36.54 | 36.58 | 35.77 | 36.11 | 9,764,275 | -1.53(-4.06%) |
Mar 25, 2022 | 36.43 | 37.73 | 36.28 | 37.64 | 11,155,669 | +1.18(+3.24%) |
Mar 24, 2022 | 36.67 | 37.45 | 36.32 | 36.46 | 10,373,942 | -0.38(-1.02%) |
Mar 23, 2022 | 36.57 | 37.25 | 36.37 | 36.84 | 10,849,980 | +0.95(+2.64%) |
Mar 22, 2022 | 36.02 | 36.24 | 35.53 | 35.89 | 10,344,525 | -0.47(-1.30%) |
Mar 21, 2022 | 35.67 | 36.84 | 35.58 | 36.36 | 13,316,213 | +1.49(+4.27%) |
Mar 18, 2022 | 34.65 | 35.06 | 34.05 | 34.87 | 17,650,986 | +0.15(+0.42%) |
Mar 17, 2022 | 33.82 | 34.83 | 33.38 | 34.73 | 14,406,230 | +1.83(+5.56%) |
Mar 16, 2022 | 33.61 | 34.15 | 32.21 | 32.90 | 15,364,627 | -0.77(-2.30%) |
Mar 15, 2022 | 33.37 | 34.40 | 32.93 | 33.67 | 14,262,276 | -1.51(-4.29%) |
Mar 14, 2022 | 35.07 | 35.48 | 33.93 | 35.18 | 13,398,556 | -1.02(-2.81%) |
Mar 11, 2022 | 35.85 | 36.81 | 35.53 | 36.20 | 18,220,252 | -0.52(-1.42%) |
Mar 10, 2022 | 34.42 | 36.82 | 36.72 | 23,614,850 | +3.01(+8.93%) | |
Mar 09, 2022 | 34.14 | 34.37 | 32.27 | 33.71 | 27,354,750 | -1.86(-5.22%) |
Mar 08, 2022 | 35.98 | 38.10 | 34.74 | 35.57 | 35,497,664 | +0.50(+1.43%) |
Mar 07, 2022 | 33.19 | 36.25 | 33.14 | 35.06 | 28,975,266 | +2.04(+6.18%) |
Mar 04, 2022 | 31.92 | 33.05 | 31.86 | 33.02 | 15,259,386 | +0.75(+2.34%) |
Mar 03, 2022 | 31.52 | 32.35 | 31.41 | 32.27 | 12,048,369 | +0.41(+1.28%) |
Mar 02, 2022 | 31.84 | 32.23 | 31.25 | 31.86 | 19,650,264 | +0.79(+2.55%) |