Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.27 | 31.29 | 30.80 | 31.05 | 32,560,948 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.93 | 31.30 | 12,795,353 | +0.56(+1.81%) |
May 26, 2022 | 30.55 | 31.20 | 30.23 | 30.75 | 20,297,332 | +0.42(+1.38%) |
May 25, 2022 | 30.08 | 30.43 | 29.93 | 30.33 | 22,867,422 | +0.23(+0.78%) |
May 24, 2022 | 30.16 | 30.28 | 29.77 | 30.09 | 19,154,628 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.53 | 30.02 | 30.41 | 17,799,802 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.45 | 29.50 | 30.12 | 22,402,150 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.12 | 34,396,824 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,997,622 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,998,710 | +0.49(+1.50%) |
May 16, 2022 | 32.30 | 32.74 | 32.12 | 32.38 | 18,332,938 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.98 | 32.21 | 32.55 | 11,616,020 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,773,450 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.88 | 31.86 | 32.29 | 17,395,584 | +0.38(+1.19%) |
May 10, 2022 | 33.12 | 33.17 | 31.71 | 31.92 | 25,352,928 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.73 | 18,084,658 | -1.13(-3.34%) |
May 06, 2022 | 33.82 | 34.11 | 32.80 | 33.86 | 23,794,574 | +0.13(+0.38%) |
May 05, 2022 | 34.16 | 34.38 | 33.41 | 33.74 | 14,386,473 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.61 | 33.49 | 34.56 | 14,793,545 | +0.94(+2.81%) |
May 03, 2022 | 33.44 | 33.91 | 33.20 | 33.62 | 12,455,783 | +0.23(+0.70%) |
May 02, 2022 | 33.53 | 33.72 | 32.76 | 33.39 | 14,040,846 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.43 | 16,526,368 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.50 | 34.28 | 13,207,833 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,600,388 | +0.36(+1.08%) |
Apr 26, 2022 | 33.76 | 33.78 | 33.19 | 33.21 | 11,003,409 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.78 | 32.93 | 33.73 | 12,034,552 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.31 | 33.59 | 33.61 | 21,597,838 | -1.73(-4.90%) |
Apr 21, 2022 | 36.41 | 37.16 | 35.05 | 35.34 | 17,929,536 | +0.97(+2.83%) |
Apr 20, 2022 | 34.55 | 34.87 | 34.27 | 34.37 | 14,335,826 | +0.01(+0.03%) |
Apr 19, 2022 | 33.91 | 34.39 | 33.81 | 34.36 | 13,099,452 | +0.53(+1.55%) |
Apr 18, 2022 | 33.78 | 34.26 | 33.68 | 33.83 | 10,505,193 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.26 | 33.94 | 34.13 | 13,072,368 | +0.17(+0.49%) |
Apr 13, 2022 | 33.52 | 34.08 | 33.52 | 33.97 | 8,758,094 | +0.47(+1.39%) |
Apr 12, 2022 | 33.46 | 33.97 | 33.29 | 33.50 | 14,142,777 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.14 | 33.34 | 11,452,675 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.76 | 33.02 | 33.42 | 11,484,740 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.82 | 14,089,698 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.34 | 33.55 | 33.76 | 14,874,482 | -0.58(-1.70%) |
Apr 05, 2022 | 34.65 | 35.76 | 34.29 | 34.34 | 15,298,729 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.72 | 33.92 | 34.67 | 12,044,851 | +0.10(+0.28%) |
Apr 01, 2022 | 36.76 | 36.78 | 34.31 | 34.57 | 21,609,508 | -1.89(-5.18%) |
Mar 31, 2022 | 36.83 | 37.05 | 36.45 | 36.46 | 16,622,313 | -0.34(-0.93%) |
Mar 30, 2022 | 36.75 | 36.99 | 36.43 | 36.80 | 9,035,357 | +0.12(+0.32%) |
Mar 29, 2022 | 36.72 | 36.85 | 36.18 | 36.69 | 15,657,703 | +0.15(+0.40%) |
Mar 28, 2022 | 35.91 | 36.57 | 35.65 | 36.54 | 16,203,911 | +0.59(+1.65%) |
Mar 25, 2022 | 35.75 | 35.97 | 35.49 | 35.95 | 8,821,561 | +0.23(+0.65%) |
Mar 24, 2022 | 35.61 | 36.06 | 35.39 | 35.71 | 11,710,367 | +0.28(+0.80%) |
Mar 23, 2022 | 35.80 | 35.96 | 35.38 | 35.43 | 19,893,284 | -0.38(-1.06%) |
Mar 22, 2022 | 35.93 | 36.07 | 35.53 | 35.81 | 21,169,546 | -0.08(-0.22%) |
Mar 21, 2022 | 35.13 | 36.11 | 35.13 | 35.89 | 15,728,841 | +0.54(+1.51%) |
Mar 18, 2022 | 35.30 | 35.39 | 34.97 | 35.35 | 23,648,106 | +0.01(+0.03%) |
Mar 17, 2022 | 35.10 | 35.37 | 34.40 | 35.34 | 18,256,340 | +0.67(+1.94%) |
Mar 16, 2022 | 33.74 | 34.68 | 33.54 | 34.67 | 24,240,702 | +1.22(+3.64%) |
Mar 15, 2022 | 33.72 | 33.88 | 33.09 | 33.45 | 25,247,542 | +0.13(+0.38%) |
Mar 14, 2022 | 33.87 | 34.10 | 33.12 | 33.33 | 14,709,585 | -0.45(-1.33%) |
Mar 11, 2022 | 34.36 | 34.65 | 33.72 | 33.77 | 22,552,390 | -0.19(-0.57%) |
Mar 10, 2022 | 33.38 | 34.21 | 33.97 | 24,925,030 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.75 | 34.79 | 33.36 | 33.70 | 22,330,368 | -0.37(-1.09%) |
Mar 08, 2022 | 35.75 | 36.30 | 34.02 | 34.07 | 28,555,542 | -1.97(-5.46%) |
Mar 07, 2022 | 36.23 | 37.61 | 35.98 | 36.03 | 26,464,292 | -0.41(-1.12%) |
Mar 04, 2022 | 34.12 | 36.49 | 34.00 | 36.44 | 30,969,754 | +2.08(+6.06%) |
Mar 03, 2022 | 33.78 | 34.95 | 33.78 | 34.36 | 21,539,188 | +0.66(+1.96%) |
Mar 02, 2022 | 32.62 | 33.83 | 32.48 | 33.70 | 15,453,756 | +1.24(+3.81%) |