Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.28 | 31.30 | 30.80 | 31.05 | 32,557,034 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.94 | 31.31 | 12,793,815 | +0.56(+1.81%) |
May 26, 2022 | 30.56 | 31.21 | 30.23 | 30.75 | 20,294,892 | +0.42(+1.38%) |
May 25, 2022 | 30.09 | 30.43 | 29.93 | 30.33 | 22,864,672 | +0.23(+0.78%) |
May 24, 2022 | 30.17 | 30.29 | 29.78 | 30.10 | 19,152,324 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.54 | 30.02 | 30.41 | 17,797,662 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.46 | 29.50 | 30.13 | 22,399,456 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.13 | 34,392,684 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,995,096 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,995,464 | +0.49(+1.50%) |
May 16, 2022 | 32.31 | 32.75 | 32.12 | 32.39 | 18,330,734 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.99 | 32.21 | 32.55 | 11,614,623 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,770,950 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.89 | 31.86 | 32.30 | 17,393,490 | +0.38(+1.19%) |
May 10, 2022 | 33.13 | 33.17 | 31.71 | 31.92 | 25,349,878 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.74 | 18,082,482 | -1.13(-3.34%) |
May 06, 2022 | 33.83 | 34.11 | 32.80 | 33.87 | 23,791,712 | +0.13(+0.38%) |
May 05, 2022 | 34.17 | 34.38 | 33.42 | 33.74 | 14,384,742 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.62 | 33.50 | 34.57 | 14,791,766 | +0.94(+2.81%) |
May 03, 2022 | 33.45 | 33.92 | 33.20 | 33.62 | 12,454,285 | +0.23(+0.70%) |
May 02, 2022 | 33.54 | 33.73 | 32.77 | 33.39 | 14,039,157 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.44 | 16,524,380 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.51 | 34.29 | 13,206,245 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,598,752 | +0.36(+1.08%) |
Apr 26, 2022 | 33.77 | 33.79 | 33.19 | 33.21 | 11,002,085 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.79 | 32.93 | 33.73 | 12,033,105 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.32 | 33.59 | 33.61 | 21,595,240 | -1.73(-4.90%) |
Apr 21, 2022 | 36.42 | 37.17 | 35.05 | 35.35 | 17,927,380 | +0.97(+2.83%) |
Apr 20, 2022 | 34.56 | 34.88 | 34.28 | 34.37 | 14,334,101 | +0.01(+0.03%) |
Apr 19, 2022 | 33.92 | 34.39 | 33.82 | 34.36 | 13,097,876 | +0.53(+1.55%) |
Apr 18, 2022 | 33.79 | 34.27 | 33.68 | 33.84 | 10,503,929 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.27 | 33.94 | 34.14 | 13,070,796 | +0.17(+0.49%) |
Apr 13, 2022 | 33.53 | 34.08 | 33.53 | 33.97 | 8,757,040 | +0.47(+1.39%) |
Apr 12, 2022 | 33.47 | 33.97 | 33.29 | 33.51 | 14,141,076 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.15 | 33.34 | 11,451,297 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.77 | 33.02 | 33.43 | 11,483,359 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.83 | 14,088,004 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.35 | 33.55 | 33.76 | 14,872,692 | -0.58(-1.70%) |
Apr 05, 2022 | 34.66 | 35.76 | 34.29 | 34.34 | 15,296,889 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.73 | 33.92 | 34.67 | 12,043,402 | +0.10(+0.28%) |
Apr 01, 2022 | 36.77 | 36.78 | 34.31 | 34.58 | 21,606,908 | -1.89(-5.18%) |
Mar 31, 2022 | 36.84 | 37.06 | 36.46 | 36.47 | 16,620,313 | -0.34(-0.93%) |
Mar 30, 2022 | 36.76 | 36.99 | 36.44 | 36.81 | 9,034,270 | +0.12(+0.32%) |
Mar 29, 2022 | 36.73 | 36.85 | 36.18 | 36.69 | 15,655,819 | +0.15(+0.40%) |
Mar 28, 2022 | 35.91 | 36.57 | 35.66 | 36.54 | 16,201,962 | +0.59(+1.65%) |
Mar 25, 2022 | 35.76 | 35.97 | 35.49 | 35.95 | 8,820,500 | +0.23(+0.65%) |
Mar 24, 2022 | 35.61 | 36.07 | 35.39 | 35.72 | 11,708,959 | +0.28(+0.80%) |
Mar 23, 2022 | 35.80 | 35.96 | 35.38 | 35.43 | 19,890,890 | -0.38(-1.06%) |
Mar 22, 2022 | 35.93 | 36.08 | 35.53 | 35.81 | 21,167,000 | -0.08(-0.22%) |
Mar 21, 2022 | 35.13 | 36.12 | 35.13 | 35.89 | 15,726,949 | +0.54(+1.51%) |
Mar 18, 2022 | 35.31 | 35.40 | 34.98 | 35.36 | 23,645,262 | +0.01(+0.03%) |
Mar 17, 2022 | 35.10 | 35.37 | 34.41 | 35.35 | 18,254,144 | +0.67(+1.94%) |
Mar 16, 2022 | 33.74 | 34.68 | 33.55 | 34.67 | 24,237,786 | +1.22(+3.64%) |
Mar 15, 2022 | 33.72 | 33.89 | 33.09 | 33.46 | 25,244,506 | +0.13(+0.38%) |
Mar 14, 2022 | 33.88 | 34.10 | 33.13 | 33.33 | 14,707,815 | -0.45(-1.33%) |
Mar 11, 2022 | 34.36 | 34.66 | 33.72 | 33.78 | 22,549,678 | -0.19(-0.57%) |
Mar 10, 2022 | 33.38 | 34.22 | 33.97 | 24,922,032 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.75 | 34.79 | 33.36 | 33.70 | 22,327,682 | -0.37(-1.09%) |
Mar 08, 2022 | 35.76 | 36.30 | 34.02 | 34.07 | 28,552,106 | -1.97(-5.46%) |
Mar 07, 2022 | 36.23 | 37.62 | 35.99 | 36.04 | 26,461,108 | -0.41(-1.12%) |
Mar 04, 2022 | 34.12 | 36.50 | 34.00 | 36.45 | 30,966,030 | +2.08(+6.06%) |
Mar 03, 2022 | 33.79 | 34.96 | 33.79 | 34.36 | 21,536,598 | +0.66(+1.96%) |
Mar 02, 2022 | 32.62 | 33.84 | 32.48 | 33.70 | 15,451,897 | +1.24(+3.81%) |