Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.66 | 47.75 | 45.22 | 46.22 | 29,880,434 | -0.69(-1.47%) |
May 27, 2022 | 44.86 | 47.18 | 44.70 | 46.90 | 6,370,421 | +1.00(+2.17%) |
May 26, 2022 | 45.51 | 47.61 | 45.34 | 45.91 | 9,167,371 | +0.53(+1.17%) |
May 25, 2022 | 44.16 | 46.32 | 43.99 | 45.37 | 8,363,535 | +1.68(+3.83%) |
May 24, 2022 | 42.55 | 43.71 | 41.62 | 43.70 | 6,755,181 | +0.62(+1.44%) |
May 23, 2022 | 39.91 | 43.27 | 39.71 | 43.08 | 9,575,668 | +3.52(+8.89%) |
May 20, 2022 | 39.60 | 40.47 | 38.73 | 39.56 | 5,488,515 | +0.32(+0.81%) |
May 19, 2022 | 38.01 | 40.23 | 37.93 | 39.24 | 7,417,960 | +0.08(+0.20%) |
May 18, 2022 | 41.16 | 41.34 | 38.32 | 39.17 | 8,897,400 | -1.97(-4.78%) |
May 17, 2022 | 39.36 | 41.89 | 38.67 | 41.13 | 9,772,844 | +2.62(+6.82%) |
May 16, 2022 | 37.50 | 39.17 | 37.33 | 38.51 | 6,047,147 | +1.51(+4.08%) |
May 13, 2022 | 37.71 | 38.24 | 36.60 | 37.00 | 5,389,671 | +0.47(+1.30%) |
May 12, 2022 | 36.09 | 37.54 | 35.56 | 36.52 | 10,051,686 | -0.10(-0.26%) |
May 11, 2022 | 36.05 | 38.24 | 35.90 | 36.62 | 8,513,446 | +1.17(+3.31%) |
May 10, 2022 | 35.28 | 35.86 | 33.53 | 35.45 | 11,386,834 | +0.17(+0.48%) |
May 09, 2022 | 38.56 | 38.60 | 34.87 | 35.28 | 12,558,156 | -4.34(-10.96%) |
May 06, 2022 | 41.12 | 41.29 | 38.96 | 39.62 | 6,281,965 | -0.84(-2.08%) |
May 05, 2022 | 41.48 | 41.85 | 38.40 | 40.46 | 8,323,110 | -0.99(-2.40%) |
May 04, 2022 | 41.52 | 41.65 | 39.77 | 41.45 | 7,881,129 | +0.86(+2.12%) |
May 03, 2022 | 38.65 | 41.56 | 38.65 | 40.59 | 10,200,725 | +2.52(+6.62%) |
May 02, 2022 | 38.05 | 38.99 | 36.87 | 38.08 | 8,213,574 | -0.29(-0.75%) |
Apr 29, 2022 | 39.43 | 40.43 | 38.21 | 38.37 | 8,312,522 | -0.81(-2.07%) |
Apr 28, 2022 | 38.59 | 40.10 | 36.48 | 39.18 | 11,810,375 | +0.98(+2.58%) |
Apr 27, 2022 | 38.07 | 38.99 | 37.04 | 38.19 | 8,793,345 | +0.61(+1.62%) |
Apr 26, 2022 | 38.75 | 39.39 | 37.53 | 37.58 | 8,206,559 | -0.73(-1.91%) |
Apr 25, 2022 | 37.15 | 38.48 | 36.54 | 38.32 | 11,392,205 | -0.04(-0.10%) |
Apr 22, 2022 | 40.25 | 41.05 | 38.21 | 38.36 | 11,012,193 | -2.22(-5.47%) |
Apr 21, 2022 | 43.76 | 43.82 | 40.12 | 40.58 | 12,671,243 | -2.52(-5.85%) |
Apr 20, 2022 | 42.81 | 43.62 | 41.27 | 43.09 | 8,469,703 | +0.66(+1.55%) |
Apr 19, 2022 | 42.68 | 43.78 | 40.64 | 42.44 | 17,862,626 | -1.48(-3.36%) |
Apr 18, 2022 | 41.95 | 43.91 | 41.53 | 43.91 | 17,275,006 | +3.03(+7.41%) |
Apr 14, 2022 | 40.30 | 41.10 | 40.13 | 40.88 | 8,287,838 | +0.52(+1.29%) |
Apr 13, 2022 | 39.22 | 40.39 | 38.62 | 40.36 | 9,117,842 | +1.66(+4.29%) |
Apr 12, 2022 | 38.13 | 39.27 | 38.01 | 38.70 | 9,846,440 | +0.90(+2.37%) |
Apr 11, 2022 | 36.91 | 37.91 | 36.21 | 37.81 | 10,133,492 | +0.83(+2.25%) |
Apr 08, 2022 | 35.67 | 37.38 | 35.59 | 36.98 | 11,695,699 | +1.90(+5.42%) |
Apr 07, 2022 | 36.19 | 36.30 | 34.22 | 35.07 | 9,483,055 | -0.95(-2.63%) |
Apr 06, 2022 | 35.48 | 36.45 | 34.77 | 36.02 | 8,481,844 | +1.05(+3.01%) |
Apr 05, 2022 | 35.68 | 36.66 | 34.92 | 34.97 | 8,143,214 | -0.13(-0.36%) |
Apr 04, 2022 | 35.41 | 35.59 | 34.27 | 35.09 | 8,441,474 | +0.32(+0.92%) |
Apr 01, 2022 | 33.14 | 34.82 | 33.14 | 34.77 | 8,166,483 | +1.56(+4.71%) |
Mar 31, 2022 | 32.96 | 34.16 | 32.88 | 33.21 | 9,959,491 | +0.23(+0.70%) |
Mar 30, 2022 | 33.80 | 34.28 | 32.57 | 32.98 | 8,391,969 | +0.15(+0.47%) |
Mar 29, 2022 | 32.08 | 33.10 | 31.42 | 32.83 | 10,250,937 | -0.86(-2.55%) |
Mar 28, 2022 | 32.30 | 33.71 | 32.16 | 33.68 | 10,707,363 | +0.55(+1.66%) |
Mar 25, 2022 | 29.77 | 33.27 | 29.74 | 33.13 | 22,077,788 | +3.46(+11.68%) |
Mar 24, 2022 | 27.98 | 30.23 | 27.89 | 29.67 | 14,478,742 | +1.97(+7.11%) |
Mar 23, 2022 | 27.62 | 28.04 | 27.18 | 27.70 | 7,466,938 | +0.48(+1.77%) |
Mar 22, 2022 | 27.61 | 27.79 | 26.64 | 27.22 | 8,119,503 | -0.21(-0.77%) |
Mar 21, 2022 | 26.61 | 27.43 | 26.61 | 27.43 | 15,453,504 | +1.25(+4.79%) |
Mar 18, 2022 | 26.11 | 26.29 | 25.74 | 26.18 | 6,361,744 | +0.07(+0.26%) |
Mar 17, 2022 | 25.85 | 26.18 | 25.30 | 26.11 | 7,836,979 | +0.95(+3.76%) |
Mar 16, 2022 | 24.75 | 25.36 | 24.55 | 25.16 | 9,024,180 | +0.42(+1.68%) |
Mar 15, 2022 | 23.62 | 24.84 | 23.45 | 24.75 | 7,785,448 | +0.21(+0.87%) |
Mar 14, 2022 | 25.58 | 25.72 | 24.30 | 24.53 | 9,743,396 | -1.52(-5.85%) |
Mar 11, 2022 | 25.72 | 26.60 | 25.44 | 26.06 | 12,043,827 | +0.02(+0.07%) |
Mar 10, 2022 | 25.54 | 26.25 | 26.04 | 9,518,513 | +0.82(+3.25%) | |
Mar 09, 2022 | 24.41 | 25.40 | 23.67 | 25.22 | 9,607,080 | +0.50(+2.03%) |
Mar 08, 2022 | 26.03 | 26.17 | 24.59 | 24.72 | 11,370,356 | -0.88(-3.43%) |
Mar 07, 2022 | 25.92 | 26.13 | 24.70 | 25.60 | 13,233,192 | +0.15(+0.61%) |
Mar 04, 2022 | 24.29 | 25.95 | 24.26 | 25.44 | 17,236,406 | +1.46(+6.08%) |
Mar 03, 2022 | 24.12 | 24.14 | 23.50 | 23.98 | 11,314,551 | -0.03(-0.12%) |
Mar 02, 2022 | 23.99 | 24.72 | 23.65 | 24.01 | 13,005,794 | +0.44(+1.88%) |