Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.64 | 39.34 | 38.25 | 38.95 | 9,218,872 | +0.11(+0.27%) |
May 27, 2022 | 38.35 | 38.88 | 38.17 | 38.84 | 5,546,712 | +0.60(+1.56%) |
May 26, 2022 | 38.15 | 38.66 | 38.09 | 38.25 | 8,171,515 | +0.52(+1.37%) |
May 25, 2022 | 37.37 | 37.96 | 37.07 | 37.73 | 6,239,300 | +0.34(+0.90%) |
May 24, 2022 | 37.30 | 37.46 | 36.68 | 37.39 | 5,953,487 | -0.06(-0.17%) |
May 23, 2022 | 36.74 | 37.68 | 36.68 | 37.45 | 7,751,719 | +1.06(+2.91%) |
May 20, 2022 | 36.30 | 36.47 | 35.29 | 36.40 | 8,292,681 | +0.31(+0.86%) |
May 19, 2022 | 36.04 | 36.48 | 35.33 | 36.09 | 9,364,288 | -0.07(-0.20%) |
May 18, 2022 | 38.81 | 38.85 | 36.02 | 36.16 | 17,259,326 | -3.31(-8.39%) |
May 17, 2022 | 38.86 | 39.49 | 38.37 | 39.47 | 8,071,766 | +0.69(+1.79%) |
May 16, 2022 | 38.36 | 39.08 | 37.91 | 38.78 | 5,600,544 | +0.53(+1.38%) |
May 13, 2022 | 38.21 | 38.39 | 37.74 | 38.25 | 6,583,008 | +0.34(+0.90%) |
May 12, 2022 | 38.07 | 38.27 | 37.29 | 37.91 | 7,452,709 | -0.17(-0.44%) |
May 11, 2022 | 38.21 | 38.90 | 37.96 | 38.07 | 7,076,481 | +0.04(+0.09%) |
May 10, 2022 | 39.01 | 39.28 | 37.64 | 38.04 | 9,216,269 | -0.47(-1.23%) |
May 09, 2022 | 38.53 | 39.11 | 38.25 | 38.51 | 10,133,768 | -0.12(-0.32%) |
May 06, 2022 | 38.28 | 39.78 | 38.21 | 38.64 | 12,105,103 | +0.18(+0.48%) |
May 05, 2022 | 38.89 | 38.95 | 38.10 | 38.45 | 8,978,249 | -0.60(-1.53%) |
May 04, 2022 | 37.72 | 39.15 | 37.17 | 39.05 | 10,453,917 | +1.34(+3.54%) |
May 03, 2022 | 37.58 | 38.02 | 37.24 | 37.71 | 7,934,283 | +0.37(+0.99%) |
May 02, 2022 | 37.44 | 37.76 | 36.71 | 37.35 | 8,756,053 | +0.11(+0.28%) |
Apr 29, 2022 | 39.07 | 39.19 | 37.19 | 37.24 | 13,491,985 | -1.87(-4.78%) |
Apr 28, 2022 | 39.07 | 39.43 | 38.74 | 39.11 | 6,894,578 | +0.26(+0.68%) |
Apr 27, 2022 | 39.45 | 39.56 | 38.55 | 38.85 | 7,898,906 | -0.56(-1.43%) |
Apr 26, 2022 | 39.61 | 40.32 | 39.40 | 39.41 | 6,889,335 | -0.46(-1.15%) |
Apr 25, 2022 | 39.72 | 39.96 | 38.79 | 39.87 | 7,483,418 | -0.13(-0.33%) |
Apr 22, 2022 | 40.95 | 41.10 | 39.96 | 40.00 | 6,782,843 | -1.12(-2.71%) |
Apr 21, 2022 | 41.03 | 41.52 | 40.60 | 41.11 | 8,090,434 | +0.24(+0.58%) |
Apr 20, 2022 | 40.28 | 41.06 | 40.22 | 40.88 | 6,436,546 | +0.83(+2.06%) |
Apr 19, 2022 | 39.25 | 40.10 | 39.22 | 40.05 | 6,117,072 | +0.97(+2.47%) |
Apr 18, 2022 | 39.27 | 39.50 | 38.91 | 39.08 | 4,188,571 | -0.27(-0.69%) |
Apr 14, 2022 | 39.22 | 39.90 | 39.19 | 39.36 | 6,022,744 | +0.18(+0.47%) |
Apr 13, 2022 | 39.01 | 41.38 | 38.70 | 39.17 | 13,672,438 | +0.32(+0.84%) |
Apr 12, 2022 | 39.12 | 39.49 | 38.69 | 38.85 | 5,883,970 | -0.18(-0.45%) |
Apr 11, 2022 | 39.95 | 40.63 | 38.95 | 39.02 | 8,763,744 | -0.87(-2.18%) |
Apr 08, 2022 | 39.68 | 40.22 | 39.30 | 39.89 | 7,019,172 | +0.27(+0.69%) |
Apr 07, 2022 | 39.02 | 39.71 | 38.38 | 39.62 | 10,846,126 | +0.70(+1.81%) |
Apr 06, 2022 | 37.96 | 39.31 | 37.82 | 38.92 | 11,954,694 | +0.72(+1.89%) |
Apr 05, 2022 | 37.78 | 38.43 | 37.78 | 38.20 | 9,004,621 | +0.08(+0.21%) |
Apr 04, 2022 | 38.50 | 38.69 | 37.68 | 38.12 | 11,107,679 | -0.40(-1.05%) |
Apr 01, 2022 | 39.12 | 39.32 | 37.92 | 38.52 | 17,089,258 | -0.80(-2.03%) |
Mar 31, 2022 | 39.78 | 40.17 | 38.79 | 39.32 | 26,510,084 | -2.36(-5.67%) |
Mar 30, 2022 | 42.00 | 42.58 | 41.53 | 41.68 | 9,139,973 | -0.32(-0.75%) |
Mar 29, 2022 | 41.80 | 42.02 | 41.34 | 42.00 | 5,829,335 | +0.55(+1.33%) |
Mar 28, 2022 | 41.28 | 41.60 | 40.97 | 41.45 | 5,119,822 | +0.06(+0.15%) |
Mar 25, 2022 | 41.31 | 41.96 | 41.20 | 41.39 | 5,344,660 | +0.09(+0.21%) |
Mar 24, 2022 | 41.17 | 41.59 | 40.67 | 41.30 | 6,160,700 | +0.25(+0.60%) |
Mar 23, 2022 | 41.53 | 41.81 | 40.67 | 41.05 | 9,093,359 | -0.61(-1.45%) |
Mar 22, 2022 | 41.96 | 42.30 | 41.29 | 41.66 | 7,989,331 | +0.04(+0.11%) |
Mar 21, 2022 | 41.66 | 42.70 | 41.35 | 41.61 | 6,424,353 | +0.02(+0.04%) |
Mar 18, 2022 | 41.59 | 41.68 | 40.81 | 41.60 | 12,945,030 | -0.11(-0.25%) |
Mar 17, 2022 | 41.24 | 42.00 | 41.04 | 41.70 | 6,531,039 | +0.09(+0.21%) |
Mar 16, 2022 | 42.40 | 42.52 | 39.52 | 41.61 | 8,634,140 | -0.69(-1.64%) |
Mar 15, 2022 | 42.23 | 42.54 | 41.83 | 42.31 | 4,383,662 | +0.23(+0.54%) |
Mar 14, 2022 | 42.02 | 42.56 | 41.39 | 42.08 | 6,008,324 | +0.41(+0.99%) |
Mar 11, 2022 | 42.53 | 43.01 | 41.61 | 41.67 | 6,533,131 | -0.55(-1.31%) |
Mar 10, 2022 | 41.85 | 42.33 | 41.37 | 42.22 | 5,691,675 | -0.04(-0.10%) |
Mar 09, 2022 | 42.61 | 42.89 | 41.83 | 42.26 | 6,155,574 | +0.57(+1.37%) |
Mar 08, 2022 | 41.46 | 42.82 | 41.40 | 41.69 | 6,500,770 | +0.42(+1.02%) |
Mar 07, 2022 | 41.67 | 42.57 | 41.24 | 41.27 | 7,598,588 | -0.64(-1.53%) |
Mar 04, 2022 | 40.50 | 41.97 | 40.45 | 41.91 | 10,933,037 | +0.88(+2.14%) |
Mar 03, 2022 | 41.07 | 41.29 | 40.57 | 41.03 | 8,231,741 | +0.50(+1.24%) |
Mar 02, 2022 | 39.75 | 40.64 | 39.45 | 40.53 | 7,094,526 | +1.00(+2.53%) |