Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.13 | 35.13 | 33.53 | 33.96 | 2,669,819 | -1.12(-3.19%) |
May 27, 2022 | 34.32 | 35.09 | 34.19 | 35.08 | 1,244,705 | +0.97(+2.86%) |
May 26, 2022 | 32.96 | 34.51 | 32.96 | 34.10 | 1,611,646 | +1.66(+5.12%) |
May 25, 2022 | 30.37 | 32.63 | 30.32 | 32.44 | 1,728,669 | +1.92(+6.29%) |
May 24, 2022 | 30.50 | 30.73 | 29.36 | 30.52 | 2,390,427 | -0.69(-2.20%) |
May 23, 2022 | 31.25 | 31.84 | 30.83 | 31.21 | 1,702,410 | -0.01(-0.03%) |
May 20, 2022 | 31.61 | 31.77 | 30.04 | 31.22 | 3,102,003 | -0.09(-0.28%) |
May 19, 2022 | 30.77 | 32.72 | 30.56 | 31.30 | 5,611,924 | -3.20(-9.29%) |
May 18, 2022 | 36.20 | 36.52 | 34.31 | 34.51 | 2,066,674 | -2.57(-6.93%) |
May 17, 2022 | 36.17 | 37.08 | 35.61 | 37.07 | 1,172,939 | +1.74(+4.92%) |
May 16, 2022 | 35.79 | 36.00 | 35.10 | 35.34 | 1,494,028 | -0.85(-2.35%) |
May 13, 2022 | 35.06 | 36.47 | 34.86 | 36.19 | 1,532,331 | +1.99(+5.81%) |
May 12, 2022 | 34.27 | 34.28 | 33.11 | 34.20 | 2,282,666 | -0.37(-1.06%) |
May 11, 2022 | 35.98 | 36.17 | 34.44 | 34.56 | 3,318,437 | -1.29(-3.61%) |
May 10, 2022 | 35.75 | 36.19 | 34.41 | 35.86 | 1,921,810 | +0.49(+1.39%) |
May 09, 2022 | 36.23 | 36.69 | 35.28 | 35.37 | 1,718,281 | -1.65(-4.46%) |
May 06, 2022 | 36.09 | 38.03 | 35.47 | 37.02 | 2,109,379 | +0.94(+2.60%) |
May 05, 2022 | 39.04 | 39.24 | 35.82 | 36.08 | 1,846,984 | -3.55(-8.96%) |
May 04, 2022 | 37.24 | 39.74 | 36.96 | 39.63 | 3,815,059 | +2.23(+5.96%) |
May 03, 2022 | 35.85 | 37.53 | 35.44 | 37.40 | 2,408,483 | +2.03(+5.73%) |
May 02, 2022 | 35.06 | 35.84 | 34.73 | 35.38 | 1,598,370 | +0.19(+0.55%) |
Apr 29, 2022 | 35.77 | 36.76 | 35.11 | 35.18 | 1,853,581 | -0.59(-1.65%) |
Apr 28, 2022 | 34.75 | 36.18 | 33.99 | 35.77 | 1,830,209 | +0.71(+2.04%) |
Apr 27, 2022 | 34.49 | 36.29 | 33.78 | 35.06 | 3,576,453 | -0.16(-0.47%) |
Apr 26, 2022 | 36.21 | 36.73 | 35.03 | 35.22 | 2,919,171 | -1.76(-4.75%) |
Apr 25, 2022 | 36.29 | 37.02 | 35.03 | 36.98 | 2,334,036 | +0.43(+1.19%) |
Apr 22, 2022 | 37.53 | 37.77 | 36.31 | 36.54 | 1,878,084 | -1.27(-3.37%) |
Apr 21, 2022 | 40.34 | 40.78 | 37.74 | 37.82 | 1,684,741 | -1.99(-5.00%) |
Apr 20, 2022 | 39.38 | 40.34 | 39.27 | 39.81 | 2,174,995 | +0.52(+1.33%) |
Apr 19, 2022 | 37.41 | 39.41 | 37.41 | 39.28 | 2,047,457 | +2.19(+5.91%) |
Apr 18, 2022 | 36.79 | 37.27 | 36.57 | 37.09 | 999,594 | +0.22(+0.60%) |
Apr 14, 2022 | 36.73 | 37.36 | 36.65 | 36.87 | 1,073,041 | +0.00(+0.00%) |
Apr 13, 2022 | 36.22 | 37.09 | 36.22 | 36.87 | 898,684 | +0.43(+1.19%) |
Apr 12, 2022 | 37.09 | 37.75 | 36.13 | 36.44 | 1,081,804 | -0.45(-1.23%) |
Apr 11, 2022 | 36.46 | 37.78 | 36.32 | 36.89 | 1,489,819 | +0.31(+0.84%) |
Apr 08, 2022 | 35.52 | 37.15 | 35.52 | 36.58 | 1,635,380 | +0.88(+2.46%) |
Apr 07, 2022 | 34.95 | 36.00 | 34.53 | 35.70 | 2,053,162 | +0.53(+1.51%) |
Apr 06, 2022 | 35.09 | 35.52 | 34.70 | 35.17 | 2,149,659 | -0.37(-1.03%) |
Apr 05, 2022 | 36.84 | 37.38 | 35.48 | 35.54 | 2,726,857 | -1.91(-5.10%) |
Apr 04, 2022 | 37.34 | 37.57 | 36.74 | 37.45 | 1,168,198 | +0.04(+0.10%) |
Apr 01, 2022 | 38.22 | 38.46 | 37.04 | 37.41 | 1,325,658 | -0.62(-1.62%) |
Mar 31, 2022 | 38.29 | 38.82 | 37.99 | 38.03 | 1,289,770 | -0.54(-1.40%) |
Mar 30, 2022 | 38.61 | 39.03 | 38.45 | 38.57 | 1,193,322 | -0.33(-0.84%) |
Mar 29, 2022 | 38.29 | 39.11 | 38.23 | 38.90 | 1,623,985 | +1.15(+3.04%) |
Mar 28, 2022 | 37.17 | 37.77 | 36.95 | 37.75 | 1,035,703 | +0.48(+1.29%) |
Mar 25, 2022 | 36.79 | 37.29 | 36.41 | 37.27 | 1,318,707 | +0.44(+1.21%) |
Mar 24, 2022 | 36.68 | 36.95 | 36.09 | 36.82 | 1,781,083 | +0.36(+0.98%) |
Mar 23, 2022 | 38.15 | 38.21 | 36.47 | 36.47 | 2,222,293 | -2.05(-5.31%) |
Mar 22, 2022 | 38.50 | 39.06 | 38.28 | 38.51 | 1,608,848 | +0.44(+1.17%) |
Mar 21, 2022 | 39.15 | 39.45 | 37.81 | 38.07 | 2,881,389 | -0.88(-2.26%) |
Mar 18, 2022 | 37.72 | 39.31 | 37.25 | 38.95 | 2,551,761 | +1.21(+3.20%) |
Mar 17, 2022 | 37.61 | 38.35 | 37.37 | 37.74 | 1,857,139 | -0.33(-0.86%) |
Mar 16, 2022 | 37.38 | 38.92 | 37.05 | 38.07 | 2,072,891 | +1.35(+3.68%) |
Mar 15, 2022 | 36.64 | 37.23 | 36.33 | 36.72 | 1,189,082 | +0.12(+0.32%) |
Mar 14, 2022 | 37.57 | 38.53 | 36.22 | 36.60 | 2,217,417 | -0.57(-1.53%) |
Mar 11, 2022 | 37.89 | 38.18 | 37.05 | 37.17 | 1,822,950 | -0.28(-0.75%) |
Mar 10, 2022 | 36.87 | 37.60 | 36.69 | 37.45 | 1,864,237 | -0.27(-0.72%) |
Mar 09, 2022 | 36.98 | 38.12 | 36.61 | 37.72 | 1,783,513 | +1.78(+4.94%) |
Mar 08, 2022 | 35.31 | 37.13 | 35.17 | 35.95 | 2,634,439 | +0.61(+1.72%) |
Mar 07, 2022 | 37.06 | 37.46 | 34.85 | 35.34 | 3,516,762 | -2.26(-6.01%) |
Mar 04, 2022 | 39.16 | 39.16 | 36.86 | 37.60 | 2,894,330 | -2.36(-5.90%) |
Mar 03, 2022 | 39.81 | 40.38 | 39.38 | 39.95 | 1,368,772 | +0.07(+0.17%) |
Mar 02, 2022 | 38.65 | 40.15 | 38.61 | 39.88 | 1,834,953 | +1.25(+3.25%) |