Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.45 | 40.83 | 38.58 | 39.29 | 31,341,578 | -0.72(-1.79%) |
May 27, 2022 | 38.45 | 40.10 | 38.30 | 40.01 | 9,447,178 | +1.16(+2.99%) |
May 26, 2022 | 37.95 | 39.27 | 37.87 | 38.85 | 10,823,939 | +1.34(+3.56%) |
May 25, 2022 | 37.27 | 37.90 | 36.90 | 37.51 | 9,189,428 | +0.29(+0.78%) |
May 24, 2022 | 36.44 | 37.49 | 36.14 | 37.22 | 8,116,881 | +0.15(+0.39%) |
May 23, 2022 | 35.83 | 37.23 | 35.67 | 37.08 | 9,894,573 | +1.58(+4.44%) |
May 20, 2022 | 35.47 | 36.24 | 34.65 | 35.50 | 10,021,728 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.51 | 33.62 | 34.88 | 8,760,913 | +0.06(+0.17%) |
May 18, 2022 | 37.00 | 37.09 | 34.23 | 34.82 | 9,877,345 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.11 | 36.31 | 36.64 | 13,195,480 | +0.30(+0.83%) |
May 16, 2022 | 35.04 | 36.55 | 35.03 | 36.34 | 12,846,371 | +1.42(+4.07%) |
May 13, 2022 | 34.11 | 35.16 | 34.07 | 34.92 | 10,463,353 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.45 | 32.48 | 33.43 | 10,684,876 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,918,475 | +0.38(+1.14%) |
May 10, 2022 | 32.89 | 33.95 | 32.29 | 33.18 | 9,687,405 | +0.91(+2.82%) |
May 09, 2022 | 35.13 | 35.24 | 32.21 | 32.27 | 14,287,322 | -3.86(-10.68%) |
May 06, 2022 | 36.10 | 36.24 | 35.10 | 36.13 | 10,185,654 | +0.64(+1.80%) |
May 05, 2022 | 37.19 | 37.35 | 34.75 | 35.49 | 12,605,470 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.96 | 35.07 | 36.84 | 10,696,781 | +1.36(+3.85%) |
May 03, 2022 | 34.92 | 35.76 | 34.69 | 35.47 | 7,293,348 | +0.69(+1.97%) |
May 02, 2022 | 34.12 | 35.20 | 33.94 | 34.79 | 9,291,464 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.81 | 34.15 | 34.46 | 9,717,045 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.97 | 35.52 | 9,477,328 | +0.75(+2.17%) |
Apr 27, 2022 | 34.42 | 35.27 | 33.77 | 34.77 | 11,497,357 | +0.79(+2.33%) |
Apr 26, 2022 | 34.41 | 35.55 | 33.75 | 33.97 | 11,761,078 | -0.20(-0.59%) |
Apr 25, 2022 | 35.04 | 35.15 | 32.68 | 34.18 | 20,148,236 | -2.28(-6.26%) |
Apr 22, 2022 | 37.39 | 38.31 | 36.32 | 36.46 | 14,108,124 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.68 | 14,898,793 | -0.63(-1.64%) |
Apr 20, 2022 | 39.64 | 39.73 | 37.95 | 38.31 | 20,526,380 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.21 | 39.45 | 39.96 | 17,341,608 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.87 | 39.48 | 40.28 | 13,619,834 | +0.85(+2.16%) |
Apr 14, 2022 | 38.97 | 39.69 | 38.57 | 39.43 | 7,834,746 | +0.55(+1.42%) |
Apr 13, 2022 | 38.74 | 39.20 | 38.16 | 38.88 | 7,821,587 | +0.64(+1.67%) |
Apr 12, 2022 | 38.38 | 39.43 | 38.05 | 38.24 | 10,697,160 | +0.45(+1.20%) |
Apr 11, 2022 | 38.29 | 38.31 | 37.58 | 37.78 | 14,552,729 | -0.85(-2.20%) |
Apr 08, 2022 | 36.94 | 38.69 | 36.90 | 38.64 | 12,238,264 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.77 | 35.38 | 36.52 | 7,939,742 | +0.39(+1.07%) |
Apr 06, 2022 | 36.93 | 37.19 | 35.79 | 36.13 | 9,694,660 | -0.17(-0.48%) |
Apr 05, 2022 | 37.41 | 38.28 | 36.28 | 36.30 | 9,150,995 | -1.20(-3.20%) |
Apr 04, 2022 | 37.50 | 37.72 | 36.82 | 37.50 | 10,260,863 | +0.18(+0.49%) |
Apr 01, 2022 | 36.74 | 37.83 | 36.66 | 37.32 | 7,935,244 | +0.69(+1.88%) |
Mar 31, 2022 | 36.78 | 37.83 | 36.52 | 36.63 | 9,431,801 | -0.63(-1.69%) |
Mar 30, 2022 | 36.95 | 37.33 | 36.50 | 37.26 | 9,230,315 | +0.65(+1.77%) |
Mar 29, 2022 | 34.85 | 36.83 | 34.10 | 36.61 | 10,466,915 | +0.51(+1.42%) |
Mar 28, 2022 | 36.54 | 36.58 | 35.76 | 36.10 | 9,766,312 | -1.53(-4.06%) |
Mar 25, 2022 | 36.42 | 37.73 | 36.28 | 37.63 | 11,157,997 | +1.18(+3.24%) |
Mar 24, 2022 | 36.66 | 37.44 | 36.31 | 36.45 | 10,376,106 | -0.38(-1.02%) |
Mar 23, 2022 | 36.57 | 37.24 | 36.36 | 36.83 | 10,852,243 | +0.95(+2.64%) |
Mar 22, 2022 | 36.01 | 36.24 | 35.52 | 35.88 | 10,346,684 | -0.47(-1.30%) |
Mar 21, 2022 | 35.67 | 36.84 | 35.57 | 36.35 | 13,318,992 | +1.49(+4.27%) |
Mar 18, 2022 | 34.64 | 35.06 | 34.04 | 34.86 | 17,654,670 | +0.15(+0.42%) |
Mar 17, 2022 | 33.81 | 34.82 | 33.37 | 34.72 | 14,409,236 | +1.83(+5.56%) |
Mar 16, 2022 | 33.61 | 34.15 | 32.21 | 32.89 | 15,367,832 | -0.77(-2.30%) |
Mar 15, 2022 | 33.36 | 34.39 | 32.92 | 33.66 | 14,265,252 | -1.51(-4.29%) |
Mar 14, 2022 | 35.07 | 35.47 | 33.93 | 35.17 | 13,401,351 | -1.02(-2.81%) |
Mar 11, 2022 | 35.84 | 36.80 | 35.52 | 36.19 | 18,224,054 | -0.52(-1.42%) |
Mar 10, 2022 | 34.41 | 36.81 | 36.71 | 23,619,776 | +3.01(+8.93%) | |
Mar 09, 2022 | 34.13 | 34.36 | 32.26 | 33.70 | 27,360,456 | -1.86(-5.22%) |
Mar 08, 2022 | 35.98 | 38.09 | 34.73 | 35.56 | 35,505,072 | +0.50(+1.44%) |
Mar 07, 2022 | 33.18 | 36.25 | 33.13 | 35.06 | 28,981,310 | +2.04(+6.18%) |
Mar 04, 2022 | 31.91 | 33.04 | 31.86 | 33.02 | 15,262,569 | +0.75(+2.34%) |
Mar 03, 2022 | 31.52 | 32.34 | 31.40 | 32.26 | 12,050,883 | +0.41(+1.28%) |
Mar 02, 2022 | 31.84 | 32.22 | 31.25 | 31.86 | 19,654,364 | +0.79(+2.55%) |