Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.79 | 35.79 | 34.71 | 34.96 | 7,805,375 | +0.08(+0.23%) |
May 27, 2022 | 34.69 | 35.13 | 34.36 | 34.88 | 4,650,618 | +0.41(+1.19%) |
May 26, 2022 | 32.64 | 34.87 | 32.63 | 34.47 | 8,255,249 | +2.39(+7.45%) |
May 25, 2022 | 30.77 | 32.38 | 30.69 | 32.08 | 6,585,877 | +0.98(+3.15%) |
May 24, 2022 | 33.19 | 33.19 | 30.81 | 31.10 | 8,383,849 | -2.50(-7.44%) |
May 23, 2022 | 34.79 | 34.79 | 33.25 | 33.60 | 8,361,623 | -0.76(-2.21%) |
May 20, 2022 | 34.32 | 34.65 | 33.25 | 34.36 | 7,418,140 | +0.72(+2.14%) |
May 19, 2022 | 32.44 | 34.36 | 32.36 | 33.64 | 8,043,092 | +0.65(+1.97%) |
May 18, 2022 | 34.99 | 35.10 | 32.51 | 32.99 | 12,831,028 | -2.69(-7.54%) |
May 17, 2022 | 35.98 | 36.29 | 35.36 | 35.68 | 5,880,770 | +0.62(+1.77%) |
May 16, 2022 | 36.19 | 36.73 | 34.98 | 35.06 | 5,944,434 | -1.08(-2.99%) |
May 13, 2022 | 35.26 | 36.54 | 35.26 | 36.14 | 6,755,928 | +1.63(+4.72%) |
May 12, 2022 | 34.67 | 35.38 | 33.69 | 34.51 | 7,442,171 | -0.55(-1.57%) |
May 11, 2022 | 36.45 | 37.28 | 34.85 | 35.06 | 5,686,590 | -1.13(-3.12%) |
May 10, 2022 | 35.96 | 36.74 | 35.04 | 36.19 | 10,330,567 | +1.06(+3.02%) |
May 09, 2022 | 37.54 | 37.88 | 35.00 | 35.13 | 8,934,949 | -3.17(-8.27%) |
May 06, 2022 | 39.13 | 39.23 | 37.64 | 38.30 | 6,928,787 | -0.99(-2.52%) |
May 05, 2022 | 40.78 | 41.13 | 38.75 | 39.29 | 4,873,178 | -1.73(-4.22%) |
May 04, 2022 | 41.32 | 41.32 | 39.02 | 41.02 | 7,048,449 | +0.18(+0.44%) |
May 03, 2022 | 42.13 | 43.07 | 40.22 | 40.84 | 8,508,426 | -1.12(-2.67%) |
May 02, 2022 | 41.98 | 42.22 | 40.39 | 41.96 | 6,432,563 | +0.93(+2.27%) |
Apr 29, 2022 | 41.87 | 43.25 | 40.95 | 41.03 | 5,069,285 | -1.07(-2.54%) |
Apr 28, 2022 | 40.93 | 42.58 | 40.12 | 42.10 | 7,571,328 | +1.77(+4.39%) |
Apr 27, 2022 | 40.25 | 41.12 | 39.53 | 40.33 | 4,531,156 | -0.01(-0.02%) |
Apr 26, 2022 | 41.78 | 42.05 | 40.15 | 40.34 | 3,693,093 | -1.68(-4.00%) |
Apr 25, 2022 | 40.66 | 42.19 | 40.22 | 42.02 | 4,084,236 | +0.95(+2.31%) |
Apr 22, 2022 | 41.98 | 42.34 | 40.84 | 41.07 | 3,702,716 | -1.09(-2.58%) |
Apr 21, 2022 | 44.26 | 44.59 | 41.98 | 42.16 | 3,281,566 | -1.18(-2.72%) |
Apr 20, 2022 | 42.91 | 44.01 | 42.88 | 43.34 | 4,082,503 | +0.58(+1.36%) |
Apr 19, 2022 | 41.27 | 42.96 | 41.27 | 42.76 | 2,772,677 | +1.61(+3.91%) |
Apr 18, 2022 | 41.30 | 41.69 | 40.99 | 41.15 | 2,459,127 | -0.44(-1.06%) |
Apr 14, 2022 | 41.56 | 42.19 | 41.51 | 41.59 | 3,240,237 | +0.32(+0.78%) |
Apr 13, 2022 | 39.72 | 41.63 | 39.72 | 41.27 | 4,848,040 | +1.73(+4.37%) |
Apr 12, 2022 | 39.91 | 40.54 | 39.38 | 39.54 | 3,435,439 | +0.04(+0.10%) |
Apr 11, 2022 | 38.65 | 40.17 | 38.65 | 39.50 | 3,623,347 | +0.31(+0.79%) |
Apr 08, 2022 | 39.01 | 39.69 | 38.54 | 39.19 | 3,795,681 | +0.02(+0.05%) |
Apr 07, 2022 | 39.66 | 39.82 | 37.97 | 39.17 | 5,454,519 | -0.56(-1.41%) |
Apr 06, 2022 | 40.99 | 40.99 | 39.29 | 39.73 | 5,003,758 | -1.92(-4.61%) |
Apr 05, 2022 | 42.62 | 42.80 | 41.16 | 41.65 | 3,570,969 | -0.84(-1.98%) |
Apr 04, 2022 | 41.80 | 42.72 | 41.51 | 42.49 | 4,086,570 | +0.63(+1.50%) |
Apr 01, 2022 | 42.29 | 42.42 | 41.39 | 41.86 | 5,019,913 | -0.07(-0.17%) |
Mar 31, 2022 | 42.89 | 43.41 | 41.93 | 41.93 | 4,542,667 | -1.22(-2.83%) |
Mar 30, 2022 | 43.20 | 43.65 | 42.69 | 43.15 | 4,593,724 | -0.45(-1.03%) |
Mar 29, 2022 | 42.85 | 44.17 | 42.85 | 43.60 | 3,408,410 | +1.42(+3.37%) |
Mar 28, 2022 | 42.27 | 42.74 | 41.82 | 42.18 | 2,750,313 | -0.01(-0.02%) |
Mar 25, 2022 | 42.14 | 42.46 | 41.85 | 42.19 | 2,626,119 | +0.04(+0.09%) |
Mar 24, 2022 | 41.56 | 42.26 | 41.07 | 42.15 | 3,654,874 | +0.75(+1.81%) |
Mar 23, 2022 | 41.45 | 41.84 | 41.28 | 41.40 | 3,902,505 | -0.56(-1.33%) |
Mar 22, 2022 | 41.97 | 42.71 | 41.84 | 41.96 | 3,036,351 | +0.14(+0.33%) |
Mar 21, 2022 | 41.98 | 42.07 | 41.03 | 41.82 | 3,479,064 | -0.34(-0.81%) |
Mar 18, 2022 | 41.73 | 42.27 | 41.09 | 42.16 | 10,401,191 | +0.23(+0.55%) |
Mar 17, 2022 | 41.73 | 42.46 | 41.27 | 41.93 | 4,729,308 | -0.23(-0.55%) |
Mar 16, 2022 | 40.86 | 42.37 | 40.86 | 42.16 | 5,890,607 | +2.08(+5.19%) |
Mar 15, 2022 | 38.98 | 40.38 | 38.55 | 40.08 | 5,526,030 | +1.29(+3.32%) |
Mar 14, 2022 | 40.09 | 40.58 | 38.30 | 38.79 | 4,507,325 | -1.31(-3.27%) |
Mar 11, 2022 | 41.19 | 41.49 | 40.05 | 40.10 | 3,744,870 | -0.78(-1.91%) |
Mar 10, 2022 | 39.17 | 41.06 | 38.94 | 40.88 | 5,525,016 | +0.61(+1.51%) |
Mar 09, 2022 | 39.18 | 40.90 | 39.04 | 40.27 | 6,193,055 | +2.65(+7.05%) |
Mar 08, 2022 | 37.78 | 38.94 | 36.45 | 37.62 | 8,133,860 | +0.15(+0.40%) |
Mar 07, 2022 | 41.51 | 41.51 | 37.43 | 37.47 | 9,245,033 | -4.06(-9.77%) |
Mar 04, 2022 | 42.61 | 42.88 | 40.40 | 41.53 | 6,809,604 | -1.81(-4.18%) |
Mar 03, 2022 | 44.97 | 45.11 | 43.04 | 43.34 | 4,954,548 | -0.38(-0.87%) |
Mar 02, 2022 | 42.94 | 44.22 | 42.50 | 43.72 | 5,814,436 | +1.81(+4.32%) |