Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |
May 02, 2022 | 35.08 | 35.86 | 34.75 | 35.40 | 1,597,345 | +0.19(+0.55%) |
Apr 29, 2022 | 35.79 | 36.78 | 35.14 | 35.20 | 1,852,393 | -0.59(-1.65%) |
Apr 28, 2022 | 34.77 | 36.20 | 34.01 | 35.79 | 1,829,036 | +0.71(+2.04%) |
Apr 27, 2022 | 34.51 | 36.32 | 33.80 | 35.08 | 3,574,160 | -0.16(-0.47%) |
Apr 26, 2022 | 36.23 | 36.75 | 35.06 | 35.24 | 2,917,299 | -1.76(-4.75%) |
Apr 25, 2022 | 36.32 | 37.04 | 35.05 | 37.00 | 2,332,539 | +0.43(+1.19%) |
Apr 22, 2022 | 37.55 | 37.79 | 36.34 | 36.57 | 1,876,880 | -1.27(-3.37%) |
Apr 21, 2022 | 40.36 | 40.81 | 37.76 | 37.84 | 1,683,661 | -1.99(-5.00%) |
Apr 20, 2022 | 39.41 | 40.36 | 39.30 | 39.83 | 2,173,601 | +0.52(+1.33%) |
Apr 19, 2022 | 37.44 | 39.44 | 37.44 | 39.31 | 2,046,144 | +2.19(+5.91%) |
Apr 18, 2022 | 36.82 | 37.29 | 36.60 | 37.12 | 998,953 | +0.22(+0.60%) |
Apr 14, 2022 | 36.75 | 37.39 | 36.67 | 36.90 | 1,072,353 | +0.00(+0.00%) |
Apr 13, 2022 | 36.25 | 37.12 | 36.25 | 36.90 | 898,108 | +0.43(+1.19%) |
Apr 12, 2022 | 37.12 | 37.77 | 36.15 | 36.46 | 1,081,110 | -0.45(-1.23%) |
Apr 11, 2022 | 36.48 | 37.80 | 36.34 | 36.91 | 1,488,864 | +0.31(+0.84%) |
Apr 08, 2022 | 35.54 | 37.18 | 35.54 | 36.61 | 1,634,332 | +0.88(+2.46%) |
Apr 07, 2022 | 34.97 | 36.03 | 34.55 | 35.73 | 2,051,846 | +0.53(+1.51%) |
Apr 06, 2022 | 35.11 | 35.54 | 34.72 | 35.20 | 2,148,281 | -0.37(-1.03%) |
Apr 05, 2022 | 36.87 | 37.41 | 35.50 | 35.56 | 2,725,109 | -1.91(-5.10%) |
Apr 04, 2022 | 37.37 | 37.59 | 36.76 | 37.47 | 1,167,449 | +0.04(+0.10%) |
Apr 01, 2022 | 38.25 | 38.49 | 37.06 | 37.44 | 1,324,808 | -0.62(-1.62%) |
Mar 31, 2022 | 38.32 | 38.85 | 38.02 | 38.05 | 1,288,943 | -0.54(-1.40%) |
Mar 30, 2022 | 38.63 | 39.06 | 38.48 | 38.60 | 1,192,557 | -0.33(-0.84%) |
Mar 29, 2022 | 38.32 | 39.14 | 38.25 | 38.92 | 1,622,944 | +1.15(+3.04%) |
Mar 28, 2022 | 37.19 | 37.79 | 36.97 | 37.77 | 1,035,039 | +0.48(+1.29%) |
Mar 25, 2022 | 36.82 | 37.31 | 36.43 | 37.29 | 1,317,862 | +0.44(+1.21%) |
Mar 24, 2022 | 36.70 | 36.97 | 36.11 | 36.85 | 1,779,941 | +0.36(+0.98%) |
Mar 23, 2022 | 38.17 | 38.23 | 36.49 | 36.49 | 2,220,868 | -2.05(-5.31%) |
Mar 22, 2022 | 38.53 | 39.09 | 38.30 | 38.54 | 1,607,816 | +0.44(+1.17%) |
Mar 21, 2022 | 39.17 | 39.47 | 37.83 | 38.09 | 2,879,541 | -0.88(-2.26%) |
Mar 18, 2022 | 37.75 | 39.34 | 37.27 | 38.97 | 2,550,125 | +1.21(+3.20%) |
Mar 17, 2022 | 37.63 | 38.37 | 37.40 | 37.76 | 1,855,948 | -0.33(-0.86%) |
Mar 16, 2022 | 37.41 | 38.94 | 37.07 | 38.09 | 2,071,561 | +1.35(+3.68%) |
Mar 15, 2022 | 36.66 | 37.25 | 36.35 | 36.74 | 1,188,320 | +0.12(+0.32%) |
Mar 14, 2022 | 37.59 | 38.56 | 36.24 | 36.62 | 2,215,996 | -0.57(-1.53%) |
Mar 11, 2022 | 37.91 | 38.21 | 37.08 | 37.19 | 1,821,781 | -0.28(-0.75%) |
Mar 10, 2022 | 36.90 | 37.62 | 36.71 | 37.47 | 1,863,041 | -0.27(-0.72%) |
Mar 09, 2022 | 37.00 | 38.14 | 36.63 | 37.75 | 1,782,369 | +1.78(+4.94%) |
Mar 08, 2022 | 35.33 | 37.16 | 35.20 | 35.97 | 2,632,750 | +0.61(+1.72%) |
Mar 07, 2022 | 37.09 | 37.48 | 34.88 | 35.36 | 3,514,507 | -2.26(-6.01%) |
Mar 04, 2022 | 39.18 | 39.18 | 36.89 | 37.62 | 2,892,474 | -2.36(-5.89%) |
Mar 03, 2022 | 39.83 | 40.41 | 39.41 | 39.98 | 1,367,894 | +0.07(+0.17%) |
Mar 02, 2022 | 38.67 | 40.18 | 38.63 | 39.91 | 1,833,777 | +1.26(+3.25%) |