Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.81 | 35.49 | 34.62 | 35.18 | 75,556,184 | +0.17(+0.49%) |
May 27, 2022 | 34.89 | 35.04 | 34.59 | 35.01 | 45,855,196 | +0.33(+0.95%) |
May 26, 2022 | 34.52 | 34.84 | 34.37 | 34.68 | 63,647,248 | +0.78(+2.32%) |
May 25, 2022 | 33.57 | 34.30 | 33.37 | 33.89 | 52,171,380 | +0.18(+0.53%) |
May 24, 2022 | 33.54 | 34.01 | 33.06 | 33.71 | 48,782,928 | -0.21(-0.61%) |
May 23, 2022 | 32.87 | 34.29 | 32.87 | 33.92 | 73,016,984 | +1.90(+5.94%) |
May 20, 2022 | 32.91 | 33.08 | 31.17 | 32.02 | 65,314,688 | -0.56(-1.71%) |
May 19, 2022 | 32.43 | 32.95 | 32.39 | 32.58 | 49,853,916 | -0.41(-1.23%) |
May 18, 2022 | 33.69 | 33.75 | 32.73 | 32.99 | 50,104,620 | -1.05(-3.08%) |
May 17, 2022 | 33.69 | 34.25 | 33.51 | 34.04 | 45,179,340 | +1.12(+3.39%) |
May 16, 2022 | 33.10 | 33.26 | 32.54 | 32.92 | 41,298,572 | -0.34(-1.02%) |
May 13, 2022 | 33.60 | 33.79 | 32.87 | 33.26 | 51,937,656 | +0.09(+0.29%) |
May 12, 2022 | 33.11 | 33.51 | 32.40 | 33.17 | 64,727,732 | -0.47(-1.41%) |
May 11, 2022 | 33.95 | 34.92 | 33.58 | 33.64 | 58,111,760 | -0.18(-0.53%) |
May 10, 2022 | 34.75 | 35.11 | 33.27 | 33.82 | 63,684,532 | -0.58(-1.68%) |
May 09, 2022 | 34.87 | 35.05 | 34.10 | 34.40 | 54,780,700 | -1.02(-2.88%) |
May 06, 2022 | 35.34 | 35.58 | 34.62 | 35.42 | 53,335,756 | -0.09(-0.24%) |
May 05, 2022 | 35.98 | 36.14 | 34.87 | 35.50 | 51,658,832 | -1.02(-2.80%) |
May 04, 2022 | 35.34 | 36.65 | 35.26 | 36.52 | 61,158,544 | +1.41(+4.01%) |
May 03, 2022 | 34.37 | 35.59 | 34.36 | 35.11 | 51,721,564 | +0.94(+2.74%) |
May 02, 2022 | 34.07 | 34.31 | 33.48 | 34.18 | 49,322,508 | +0.44(+1.29%) |
Apr 29, 2022 | 34.75 | 35.11 | 33.61 | 33.74 | 50,293,144 | -1.07(-3.07%) |
Apr 28, 2022 | 34.74 | 34.94 | 34.20 | 34.81 | 41,835,712 | +0.53(+1.54%) |
Apr 27, 2022 | 34.30 | 34.91 | 34.21 | 34.28 | 42,105,560 | -0.19(-0.55%) |
Apr 26, 2022 | 34.88 | 35.50 | 34.44 | 34.47 | 47,359,256 | -0.79(-2.25%) |
Apr 25, 2022 | 34.89 | 35.37 | 33.98 | 35.27 | 67,988,112 | -0.26(-0.72%) |
Apr 22, 2022 | 36.70 | 36.74 | 35.46 | 35.52 | 54,359,620 | -1.28(-3.47%) |
Apr 21, 2022 | 37.83 | 38.03 | 36.52 | 36.80 | 48,886,492 | -0.71(-1.89%) |
Apr 20, 2022 | 37.97 | 38.18 | 37.46 | 37.51 | 49,754,288 | +0.09(+0.23%) |
Apr 19, 2022 | 37.08 | 37.71 | 36.99 | 37.42 | 56,818,728 | +0.68(+1.85%) |
Apr 18, 2022 | 35.39 | 37.18 | 35.20 | 36.74 | 84,654,712 | +1.21(+3.41%) |
Apr 14, 2022 | 36.40 | 36.85 | 35.39 | 35.53 | 83,569,152 | -1.18(-3.22%) |
Apr 13, 2022 | 36.41 | 36.89 | 36.28 | 36.71 | 48,135,528 | -0.33(-0.89%) |
Apr 12, 2022 | 37.42 | 37.90 | 36.75 | 37.04 | 45,292,920 | -0.40(-1.06%) |
Apr 11, 2022 | 37.34 | 38.21 | 37.25 | 37.44 | 36,153,072 | -0.08(-0.20%) |
Apr 08, 2022 | 37.35 | 37.92 | 37.18 | 37.52 | 43,373,716 | +0.26(+0.71%) |
Apr 07, 2022 | 37.72 | 37.81 | 36.74 | 37.25 | 57,705,984 | -0.29(-0.78%) |
Apr 06, 2022 | 37.58 | 37.84 | 37.21 | 37.54 | 57,246,744 | -0.42(-1.10%) |
Apr 05, 2022 | 38.24 | 38.54 | 37.87 | 37.96 | 54,850,048 | -0.65(-1.69%) |
Apr 04, 2022 | 38.28 | 38.91 | 37.98 | 38.61 | 56,873,732 | -0.07(-0.17%) |
Apr 01, 2022 | 39.43 | 39.47 | 38.16 | 38.68 | 65,484,488 | -0.30(-0.78%) |
Mar 31, 2022 | 40.51 | 40.56 | 38.96 | 38.98 | 71,934,448 | -1.68(-4.14%) |
Mar 30, 2022 | 41.08 | 41.28 | 40.43 | 40.67 | 38,653,852 | -0.42(-1.01%) |
Mar 29, 2022 | 41.85 | 41.98 | 40.77 | 41.08 | 48,947,868 | -0.10(-0.25%) |
Mar 28, 2022 | 41.34 | 41.37 | 40.50 | 41.19 | 39,557,904 | -0.17(-0.41%) |
Mar 25, 2022 | 41.12 | 41.86 | 41.00 | 41.36 | 41,205,256 | +0.62(+1.53%) |
Mar 24, 2022 | 41.02 | 41.07 | 40.56 | 40.73 | 32,093,164 | -0.02(-0.05%) |
Mar 23, 2022 | 41.35 | 41.62 | 40.69 | 40.75 | 51,310,816 | -1.03(-2.47%) |
Mar 22, 2022 | 41.44 | 42.21 | 41.32 | 41.78 | 55,424,668 | +1.27(+3.13%) |
Mar 21, 2022 | 41.00 | 41.07 | 40.20 | 40.51 | 49,796,668 | -0.06(-0.14%) |
Mar 18, 2022 | 40.44 | 40.60 | 39.97 | 40.57 | 78,745,968 | -0.12(-0.30%) |
Mar 17, 2022 | 40.11 | 40.70 | 39.56 | 40.69 | 53,111,296 | +0.22(+0.54%) |
Mar 16, 2022 | 39.95 | 40.71 | 39.64 | 40.48 | 62,939,816 | +1.23(+3.13%) |
Mar 15, 2022 | 39.02 | 39.51 | 38.65 | 39.25 | 43,753,112 | +0.28(+0.73%) |
Mar 14, 2022 | 38.68 | 39.89 | 38.67 | 38.96 | 57,372,284 | +0.82(+2.16%) |
Mar 11, 2022 | 38.81 | 39.13 | 38.10 | 38.14 | 46,469,552 | -0.32(-0.84%) |
Mar 10, 2022 | 38.10 | 39.22 | 37.93 | 38.46 | 51,566,376 | -0.35(-0.90%) |
Mar 09, 2022 | 38.12 | 39.35 | 37.98 | 38.81 | 82,653,544 | +2.32(+6.35%) |
Mar 08, 2022 | 36.95 | 37.51 | 36.10 | 36.49 | 80,907,624 | +0.24(+0.65%) |
Mar 07, 2022 | 37.76 | 37.85 | 36.14 | 36.26 | 115,997,120 | -2.47(-6.37%) |
Mar 04, 2022 | 39.18 | 39.19 | 38.13 | 38.73 | 79,956,480 | -1.46(-3.62%) |
Mar 03, 2022 | 40.75 | 41.13 | 39.92 | 40.18 | 51,349,080 | -0.44(-1.07%) |
Mar 02, 2022 | 40.22 | 40.97 | 40.11 | 40.62 | 75,240,464 | +0.65(+1.62%) |