Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.34 | 42.06 | 40.21 | 41.31 | 14,822,175 | -0.54(-1.28%) |
May 27, 2022 | 40.63 | 41.84 | 40.63 | 41.84 | 10,829,514 | +1.39(+3.43%) |
May 26, 2022 | 38.77 | 40.86 | 38.64 | 40.46 | 15,384,874 | +2.21(+5.78%) |
May 25, 2022 | 36.74 | 38.34 | 36.69 | 38.25 | 10,531,946 | +1.37(+3.71%) |
May 24, 2022 | 38.47 | 38.59 | 36.44 | 36.88 | 10,954,631 | -2.28(-5.82%) |
May 23, 2022 | 39.02 | 39.62 | 38.38 | 39.16 | 9,085,789 | +0.87(+2.28%) |
May 20, 2022 | 39.54 | 39.68 | 37.29 | 38.29 | 10,705,470 | -0.59(-1.53%) |
May 19, 2022 | 38.40 | 39.55 | 38.30 | 38.88 | 9,651,417 | -0.07(-0.18%) |
May 18, 2022 | 39.94 | 40.46 | 38.65 | 38.95 | 11,311,315 | -1.40(-3.46%) |
May 17, 2022 | 39.49 | 40.45 | 38.85 | 40.35 | 13,716,749 | +2.53(+6.68%) |
May 16, 2022 | 37.97 | 38.64 | 37.76 | 37.82 | 11,162,605 | -0.16(-0.42%) |
May 13, 2022 | 37.15 | 38.10 | 37.13 | 37.98 | 11,701,690 | +1.64(+4.53%) |
May 12, 2022 | 36.97 | 37.42 | 35.37 | 36.34 | 17,367,490 | -1.21(-3.22%) |
May 11, 2022 | 38.32 | 39.56 | 37.37 | 37.54 | 14,529,797 | -0.78(-2.04%) |
May 10, 2022 | 38.51 | 38.97 | 37.50 | 38.33 | 14,077,596 | +0.43(+1.12%) |
May 09, 2022 | 39.92 | 40.08 | 37.67 | 37.90 | 18,749,088 | -2.72(-6.71%) |
May 06, 2022 | 41.59 | 41.59 | 40.03 | 40.63 | 13,115,791 | -1.12(-2.68%) |
May 05, 2022 | 42.76 | 43.34 | 41.42 | 41.75 | 12,091,728 | -1.70(-3.92%) |
May 04, 2022 | 42.37 | 43.56 | 41.95 | 43.45 | 13,497,501 | +0.50(+1.15%) |
May 03, 2022 | 42.25 | 43.29 | 41.82 | 42.95 | 10,495,014 | +0.67(+1.59%) |
May 02, 2022 | 42.56 | 43.00 | 41.19 | 42.28 | 13,539,628 | -0.36(-0.84%) |
Apr 29, 2022 | 43.77 | 44.34 | 42.43 | 42.64 | 13,597,518 | -1.29(-2.93%) |
Apr 28, 2022 | 43.11 | 44.01 | 42.50 | 43.93 | 12,060,876 | +1.21(+2.83%) |
Apr 27, 2022 | 41.79 | 43.04 | 41.38 | 42.72 | 13,762,890 | +1.20(+2.89%) |
Apr 26, 2022 | 42.44 | 42.66 | 41.17 | 41.52 | 14,685,807 | -1.36(-3.17%) |
Apr 25, 2022 | 43.00 | 43.15 | 41.84 | 42.87 | 15,290,982 | -0.42(-0.96%) |
Apr 22, 2022 | 44.60 | 44.94 | 43.15 | 43.29 | 15,700,563 | -1.03(-2.33%) |
Apr 21, 2022 | 44.40 | 45.85 | 44.13 | 44.32 | 32,137,178 | +1.18(+2.73%) |
Apr 20, 2022 | 42.88 | 43.84 | 42.80 | 43.14 | 17,616,966 | +0.50(+1.16%) |
Apr 19, 2022 | 42.42 | 43.37 | 42.33 | 42.65 | 18,616,854 | +0.90(+2.16%) |
Apr 18, 2022 | 41.70 | 42.68 | 41.47 | 41.75 | 17,159,024 | -0.23(-0.54%) |
Apr 14, 2022 | 41.59 | 42.48 | 40.95 | 41.97 | 29,397,342 | +1.33(+3.27%) |
Apr 13, 2022 | 39.84 | 40.72 | 39.45 | 40.65 | 33,821,336 | +2.38(+6.21%) |
Apr 12, 2022 | 38.01 | 38.59 | 37.43 | 38.27 | 15,894,655 | +0.41(+1.07%) |
Apr 11, 2022 | 36.36 | 38.21 | 36.20 | 37.86 | 14,263,368 | +1.46(+4.00%) |
Apr 08, 2022 | 36.64 | 37.00 | 36.17 | 36.40 | 8,695,017 | -0.39(-1.05%) |
Apr 07, 2022 | 37.03 | 37.16 | 35.84 | 36.79 | 11,769,842 | -0.46(-1.22%) |
Apr 06, 2022 | 37.66 | 37.71 | 36.38 | 37.25 | 17,111,608 | -1.43(-3.69%) |
Apr 05, 2022 | 39.15 | 39.51 | 38.21 | 38.67 | 12,830,230 | -0.37(-0.94%) |
Apr 04, 2022 | 38.86 | 39.25 | 38.36 | 39.04 | 9,573,347 | +0.09(+0.23%) |
Apr 01, 2022 | 39.31 | 39.54 | 38.65 | 38.95 | 8,685,584 | -0.26(-0.66%) |
Mar 31, 2022 | 39.04 | 39.73 | 38.88 | 39.21 | 10,017,879 | +0.24(+0.61%) |
Mar 30, 2022 | 38.74 | 39.17 | 38.55 | 38.97 | 9,446,858 | -0.19(-0.48%) |
Mar 29, 2022 | 39.29 | 39.89 | 38.77 | 39.16 | 15,501,181 | +1.17(+3.08%) |
Mar 28, 2022 | 38.07 | 38.26 | 37.10 | 37.99 | 11,530,715 | +0.43(+1.13%) |
Mar 25, 2022 | 36.95 | 37.89 | 36.90 | 37.56 | 11,424,716 | +0.64(+1.74%) |
Mar 24, 2022 | 36.06 | 36.93 | 35.63 | 36.92 | 11,400,394 | +1.03(+2.87%) |
Mar 23, 2022 | 36.38 | 36.45 | 35.74 | 35.89 | 12,178,038 | -0.75(-2.06%) |
Mar 22, 2022 | 36.12 | 36.90 | 36.00 | 36.64 | 13,714,905 | +0.88(+2.47%) |
Mar 21, 2022 | 36.79 | 36.89 | 35.55 | 35.76 | 18,548,592 | -1.58(-4.22%) |
Mar 18, 2022 | 36.45 | 37.58 | 36.05 | 37.34 | 18,599,470 | +0.53(+1.43%) |
Mar 17, 2022 | 35.38 | 36.81 | 35.05 | 36.81 | 17,209,526 | +0.22(+0.60%) |
Mar 16, 2022 | 35.19 | 36.61 | 35.12 | 36.59 | 23,757,502 | +2.05(+5.94%) |
Mar 15, 2022 | 34.42 | 35.15 | 33.68 | 34.54 | 27,560,972 | +2.76(+8.70%) |
Mar 14, 2022 | 31.71 | 32.90 | 31.36 | 31.78 | 17,404,970 | +0.00(+0.00%) |
Mar 11, 2022 | 33.01 | 33.09 | 31.72 | 31.78 | 17,135,184 | -0.48(-1.47%) |
Mar 10, 2022 | 31.83 | 32.25 | 17,739,182 | -0.21(-0.64%) | ||
Mar 09, 2022 | 32.63 | 33.47 | 32.26 | 32.46 | 26,018,708 | +1.53(+4.93%) |
Mar 08, 2022 | 30.44 | 32.44 | 29.48 | 30.93 | 29,753,028 | +1.10(+3.69%) |
Mar 07, 2022 | 33.69 | 33.89 | 29.71 | 29.84 | 35,113,944 | -4.37(-12.78%) |
Mar 04, 2022 | 35.19 | 35.54 | 33.85 | 34.20 | 23,513,196 | -2.02(-5.58%) |
Mar 03, 2022 | 38.14 | 38.39 | 36.05 | 36.23 | 17,670,716 | -1.47(-3.89%) |
Mar 02, 2022 | 37.95 | 38.42 | 37.50 | 37.69 | 15,900,968 | +0.40(+1.06%) |