Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.10 | 36.86 | 35.70 | 36.24 | 28,782,788 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.52 | 35.46 | 36.16 | 15,903,723 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.48 | 33.14 | 34.31 | 11,573,775 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.65 | 32.09 | 33.19 | 12,284,266 | +0.75(+2.30%) |
May 24, 2022 | 32.44 | 32.53 | 31.62 | 32.44 | 10,302,539 | -0.27(-0.83%) |
May 23, 2022 | 32.44 | 32.78 | 31.89 | 32.72 | 13,653,841 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.43 | 31.21 | 32.33 | 15,554,374 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.72 | 33.34 | 14,839,261 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,177,722 | -2.58(-6.99%) |
May 17, 2022 | 35.81 | 37.05 | 35.65 | 36.97 | 14,554,478 | +1.97(+5.63%) |
May 16, 2022 | 34.42 | 35.32 | 33.99 | 35.00 | 9,046,255 | +0.68(+1.98%) |
May 13, 2022 | 33.72 | 34.52 | 33.56 | 34.32 | 9,460,246 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.44 | 12,343,841 | -0.02(-0.06%) |
May 11, 2022 | 34.68 | 35.21 | 33.40 | 33.46 | 10,862,462 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,556,112 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.71 | 34.54 | 10,690,827 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,835,481 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,750 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.12 | 36.76 | 10,884,870 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.41 | 35.38 | 8,260,032 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,972 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,705,610 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,738 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.01 | 10,060,097 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,346,631 | -0.62(-1.78%) |
Apr 25, 2022 | 34.15 | 34.57 | 33.80 | 34.53 | 10,622,724 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.29 | 34.33 | 9,910,134 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.66 | 35.73 | 10,179,305 | -1.02(-2.77%) |
Apr 20, 2022 | 36.38 | 37.12 | 36.38 | 36.75 | 11,867,997 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.68 | 36.10 | 9,235,697 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.09 | 35.02 | 35.86 | 13,550,341 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.54 | 34.95 | 34.96 | 10,241,029 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.40 | 10,744,562 | +0.05(+0.13%) |
Apr 12, 2022 | 35.95 | 36.90 | 35.23 | 35.36 | 14,851,586 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,535,195 | -0.41(-1.14%) |
Apr 08, 2022 | 36.49 | 37.48 | 35.72 | 36.05 | 35,673,528 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,193,000 | +4.81(+14.75%) |
Apr 06, 2022 | 33.17 | 33.35 | 32.16 | 32.58 | 18,732,266 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.29 | 33.43 | 33.59 | 11,369,998 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,776,804 | +0.97(+2.92%) |
Apr 01, 2022 | 33.71 | 34.15 | 32.65 | 33.22 | 22,325,370 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.87 | 28,978,918 | -2.37(-6.54%) |
Mar 30, 2022 | 37.07 | 37.67 | 36.15 | 36.24 | 13,069,566 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.20 | 36.09 | 37.06 | 10,977,160 | +0.91(+2.50%) |
Mar 28, 2022 | 35.79 | 36.48 | 35.08 | 36.16 | 20,706,146 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,345,839 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.26 | 35.95 | 11,435,402 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,352,148 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.67 | 18,355,686 | +0.64(+1.84%) |
Mar 21, 2022 | 34.43 | 35.23 | 34.26 | 35.03 | 24,404,338 | +0.42(+1.21%) |
Mar 18, 2022 | 32.44 | 35.08 | 31.88 | 34.61 | 65,275,304 | +2.43(+7.54%) |
Mar 17, 2022 | 33.03 | 33.06 | 31.48 | 32.18 | 21,913,616 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.42 | 32.44 | 33.42 | 17,986,292 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,843,156 | +0.71(+2.23%) |
Mar 14, 2022 | 33.56 | 34.12 | 31.49 | 31.82 | 20,820,320 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.29 | 33.09 | 33.86 | 14,187,197 | +0.13(+0.39%) |
Mar 10, 2022 | 33.31 | 33.75 | 33.73 | 17,130,702 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.15 | 33.21 | 33.64 | 18,947,050 | +0.39(+1.18%) |
Mar 08, 2022 | 33.17 | 34.16 | 32.94 | 33.25 | 25,501,354 | +0.21(+0.62%) |
Mar 07, 2022 | 33.40 | 33.52 | 32.54 | 33.04 | 19,008,180 | -0.64(-1.90%) |
Mar 04, 2022 | 33.65 | 33.83 | 33.01 | 33.68 | 15,508,686 | -0.25(-0.74%) |
Mar 03, 2022 | 33.66 | 34.09 | 33.36 | 33.93 | 18,055,616 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.64 | 22,891,564 | +2.08(+6.57%) |