Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.53 | 36.55 | 35.12 | 35.54 | 4,088,650 | -0.99(-2.70%) |
May 27, 2022 | 35.92 | 36.54 | 35.83 | 36.53 | 1,524,034 | +0.94(+2.64%) |
May 26, 2022 | 34.27 | 35.71 | 34.11 | 35.59 | 2,772,594 | +1.91(+5.67%) |
May 25, 2022 | 32.75 | 33.86 | 32.67 | 33.68 | 2,250,838 | +0.63(+1.90%) |
May 24, 2022 | 33.48 | 33.50 | 32.11 | 33.05 | 2,270,103 | -0.78(-2.32%) |
May 23, 2022 | 34.16 | 34.34 | 33.30 | 33.83 | 3,734,559 | -0.06(-0.16%) |
May 20, 2022 | 33.24 | 33.90 | 32.52 | 33.89 | 3,054,443 | +1.39(+4.29%) |
May 19, 2022 | 33.13 | 33.84 | 32.37 | 32.50 | 3,856,296 | -0.94(-2.81%) |
May 18, 2022 | 34.96 | 35.51 | 33.23 | 33.44 | 3,735,301 | -2.00(-5.65%) |
May 17, 2022 | 35.61 | 36.26 | 34.71 | 35.44 | 2,674,250 | +0.79(+2.29%) |
May 16, 2022 | 34.82 | 35.28 | 34.13 | 34.65 | 1,882,061 | -0.10(-0.29%) |
May 13, 2022 | 33.56 | 35.28 | 33.49 | 34.75 | 3,062,867 | +1.96(+5.96%) |
May 12, 2022 | 32.09 | 33.45 | 31.93 | 32.79 | 5,319,173 | +0.11(+0.34%) |
May 11, 2022 | 33.23 | 34.15 | 32.61 | 32.68 | 2,601,552 | -0.95(-2.82%) |
May 10, 2022 | 33.53 | 34.17 | 32.65 | 33.63 | 2,645,038 | +0.87(+2.65%) |
May 09, 2022 | 33.92 | 34.48 | 32.57 | 32.76 | 3,747,719 | -1.70(-4.94%) |
May 06, 2022 | 34.84 | 35.06 | 33.72 | 34.47 | 4,360,776 | -0.64(-1.82%) |
May 05, 2022 | 36.50 | 36.72 | 34.68 | 35.11 | 2,678,224 | -1.97(-5.30%) |
May 04, 2022 | 34.99 | 37.20 | 34.99 | 37.07 | 3,998,683 | +1.76(+5.00%) |
May 03, 2022 | 33.83 | 35.75 | 33.76 | 35.31 | 11,064,253 | +1.43(+4.21%) |
May 02, 2022 | 33.08 | 34.60 | 32.96 | 33.88 | 3,695,130 | +0.70(+2.09%) |
Apr 29, 2022 | 34.75 | 35.70 | 33.09 | 33.19 | 4,362,380 | -2.00(-5.69%) |
Apr 28, 2022 | 35.04 | 35.51 | 33.65 | 35.19 | 3,415,346 | -0.08(-0.23%) |
Apr 27, 2022 | 35.01 | 35.69 | 34.38 | 35.27 | 2,350,078 | +0.32(+0.92%) |
Apr 26, 2022 | 36.59 | 36.74 | 34.74 | 34.95 | 3,430,775 | -2.22(-5.98%) |
Apr 25, 2022 | 36.38 | 37.27 | 35.97 | 37.17 | 1,994,395 | +0.75(+2.06%) |
Apr 22, 2022 | 38.17 | 38.17 | 36.29 | 36.42 | 2,560,069 | -1.49(-3.93%) |
Apr 21, 2022 | 41.81 | 42.06 | 37.72 | 37.91 | 3,547,985 | -3.15(-7.66%) |
Apr 20, 2022 | 40.40 | 41.37 | 40.14 | 41.06 | 2,518,996 | +0.87(+2.16%) |
Apr 19, 2022 | 38.61 | 40.36 | 38.41 | 40.19 | 1,640,771 | +1.72(+4.47%) |
Apr 18, 2022 | 38.89 | 39.21 | 38.17 | 38.47 | 958,813 | -0.59(-1.52%) |
Apr 14, 2022 | 40.23 | 40.56 | 39.05 | 39.07 | 1,250,334 | -1.23(-3.04%) |
Apr 13, 2022 | 39.49 | 40.38 | 39.15 | 40.29 | 1,136,165 | +1.26(+3.23%) |
Apr 12, 2022 | 39.79 | 40.51 | 38.64 | 39.03 | 2,385,608 | -0.36(-0.91%) |
Apr 11, 2022 | 40.27 | 40.53 | 39.32 | 39.39 | 2,589,366 | -1.09(-2.69%) |
Apr 08, 2022 | 40.46 | 40.96 | 40.19 | 40.47 | 1,908,925 | +0.14(+0.34%) |
Apr 07, 2022 | 41.24 | 41.24 | 39.53 | 40.34 | 3,212,411 | -0.77(-1.87%) |
Apr 06, 2022 | 42.10 | 42.47 | 40.61 | 41.10 | 1,872,925 | -1.73(-4.04%) |
Apr 05, 2022 | 44.93 | 45.03 | 42.70 | 42.83 | 1,935,903 | -2.21(-4.91%) |
Apr 04, 2022 | 45.19 | 45.80 | 44.76 | 45.05 | 2,694,987 | -0.15(-0.32%) |
Apr 01, 2022 | 44.99 | 45.47 | 44.23 | 45.19 | 2,045,862 | +0.47(+1.04%) |
Mar 31, 2022 | 43.34 | 46.09 | 42.98 | 44.73 | 6,515,445 | +2.03(+4.75%) |
Mar 30, 2022 | 43.46 | 43.84 | 42.43 | 42.70 | 1,242,286 | -1.26(-2.87%) |
Mar 29, 2022 | 43.32 | 44.19 | 43.14 | 43.96 | 1,548,422 | +1.40(+3.29%) |
Mar 28, 2022 | 42.33 | 42.71 | 41.61 | 42.56 | 888,333 | +0.24(+0.56%) |
Mar 25, 2022 | 42.74 | 42.94 | 42.10 | 42.32 | 1,435,665 | -0.29(-0.69%) |
Mar 24, 2022 | 42.51 | 43.00 | 42.08 | 42.61 | 1,500,289 | +0.39(+0.93%) |
Mar 23, 2022 | 42.43 | 43.33 | 42.17 | 42.22 | 1,644,078 | -0.69(-1.60%) |
Mar 22, 2022 | 42.62 | 43.54 | 42.62 | 42.91 | 1,762,442 | +0.44(+1.03%) |
Mar 21, 2022 | 43.30 | 43.77 | 41.99 | 42.47 | 1,755,138 | -0.79(-1.82%) |
Mar 18, 2022 | 42.68 | 43.79 | 42.27 | 43.25 | 4,129,706 | +0.13(+0.30%) |
Mar 17, 2022 | 41.43 | 43.23 | 41.31 | 43.13 | 2,081,857 | +1.55(+3.72%) |
Mar 16, 2022 | 40.30 | 41.98 | 40.09 | 41.58 | 2,310,384 | +2.18(+5.52%) |
Mar 15, 2022 | 38.41 | 39.76 | 38.21 | 39.40 | 2,037,943 | +1.21(+3.16%) |
Mar 14, 2022 | 39.07 | 39.97 | 37.93 | 38.20 | 2,597,257 | -0.64(-1.65%) |
Mar 11, 2022 | 39.61 | 40.16 | 38.77 | 38.84 | 2,821,369 | -0.25(-0.63%) |
Mar 10, 2022 | 38.95 | 39.08 | 2,913,708 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.18 | 40.16 | 38.85 | 39.75 | 3,020,747 | +2.25(+6.00%) |
Mar 08, 2022 | 37.78 | 38.42 | 36.62 | 37.50 | 3,504,770 | +0.38(+1.03%) |
Mar 07, 2022 | 39.81 | 40.20 | 36.94 | 37.12 | 2,911,793 | -2.79(-6.99%) |
Mar 04, 2022 | 41.47 | 41.53 | 39.40 | 39.91 | 3,260,479 | -2.30(-5.46%) |
Mar 03, 2022 | 43.62 | 43.76 | 41.74 | 42.21 | 2,434,608 | -1.15(-2.66%) |
Mar 02, 2022 | 41.66 | 43.52 | 41.44 | 43.36 | 2,748,341 | +2.17(+5.26%) |