Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.44 | 38.91 | 37.86 | 38.76 | 3,453,234 | -0.02(-0.05%) |
May 27, 2022 | 38.18 | 38.88 | 38.16 | 38.78 | 1,740,703 | +0.41(+1.06%) |
May 26, 2022 | 38.36 | 38.75 | 38.26 | 38.37 | 1,088,323 | +0.12(+0.31%) |
May 25, 2022 | 37.38 | 38.34 | 37.30 | 38.26 | 1,690,886 | +0.85(+2.28%) |
May 24, 2022 | 36.80 | 37.48 | 36.39 | 37.40 | 1,273,017 | +0.32(+0.86%) |
May 23, 2022 | 36.99 | 37.43 | 36.72 | 37.09 | 1,295,714 | +0.37(+1.01%) |
May 20, 2022 | 36.61 | 36.78 | 35.76 | 36.71 | 1,309,698 | +0.40(+1.10%) |
May 19, 2022 | 36.09 | 36.72 | 35.58 | 36.31 | 1,754,848 | +0.07(+0.20%) |
May 18, 2022 | 36.64 | 36.83 | 35.93 | 36.24 | 1,976,728 | -0.59(-1.60%) |
May 17, 2022 | 36.28 | 36.98 | 36.00 | 36.83 | 1,691,198 | +0.90(+2.50%) |
May 16, 2022 | 35.44 | 36.05 | 35.02 | 35.93 | 1,543,707 | +0.66(+1.88%) |
May 13, 2022 | 34.68 | 35.35 | 34.43 | 35.27 | 1,367,415 | +0.93(+2.69%) |
May 12, 2022 | 34.42 | 34.47 | 33.59 | 34.35 | 1,578,394 | -0.17(-0.50%) |
May 11, 2022 | 33.78 | 35.02 | 33.71 | 34.52 | 1,737,307 | +0.84(+2.50%) |
May 10, 2022 | 34.23 | 34.53 | 33.01 | 33.68 | 1,683,982 | -0.43(-1.25%) |
May 09, 2022 | 33.90 | 34.45 | 33.45 | 34.10 | 1,636,437 | -0.08(-0.24%) |
May 06, 2022 | 33.65 | 34.37 | 33.46 | 34.18 | 1,740,635 | +0.54(+1.59%) |
May 05, 2022 | 33.48 | 35.80 | 33.07 | 33.65 | 2,587,636 | +0.00(+0.00%) |
May 04, 2022 | 32.46 | 33.65 | 32.23 | 33.65 | 2,758,381 | +1.45(+4.51%) |
May 03, 2022 | 31.52 | 32.50 | 31.38 | 32.20 | 1,572,954 | +0.72(+2.28%) |
May 02, 2022 | 31.31 | 31.63 | 30.94 | 31.48 | 1,447,632 | +0.37(+1.20%) |
Apr 29, 2022 | 32.01 | 32.24 | 31.04 | 31.11 | 7,025,528 | -1.23(-3.81%) |
Apr 28, 2022 | 32.30 | 32.50 | 32.00 | 32.34 | 2,461,863 | +0.23(+0.71%) |
Apr 27, 2022 | 32.41 | 32.61 | 32.01 | 32.12 | 1,906,148 | -0.24(-0.76%) |
Apr 26, 2022 | 32.66 | 33.06 | 32.35 | 32.36 | 1,677,027 | -0.55(-1.68%) |
Apr 25, 2022 | 33.16 | 33.18 | 32.08 | 32.91 | 1,468,947 | -0.31(-0.93%) |
Apr 22, 2022 | 33.84 | 33.84 | 33.20 | 33.22 | 1,139,495 | -0.65(-1.93%) |
Apr 21, 2022 | 34.20 | 34.65 | 33.76 | 33.87 | 1,465,543 | -0.08(-0.24%) |
Apr 20, 2022 | 33.43 | 34.00 | 33.30 | 33.96 | 1,497,662 | +0.65(+1.96%) |
Apr 19, 2022 | 32.70 | 33.41 | 32.48 | 33.30 | 1,027,446 | +0.77(+2.37%) |
Apr 18, 2022 | 32.42 | 32.79 | 32.35 | 32.53 | 1,064,291 | +0.13(+0.39%) |
Apr 14, 2022 | 32.66 | 32.91 | 32.33 | 32.41 | 1,050,481 | -0.17(-0.53%) |
Apr 13, 2022 | 32.58 | 32.79 | 32.43 | 32.58 | 1,315,893 | -0.05(-0.14%) |
Apr 12, 2022 | 32.70 | 33.12 | 32.52 | 32.62 | 1,156,150 | -0.06(-0.19%) |
Apr 11, 2022 | 33.11 | 33.29 | 32.46 | 32.69 | 1,533,421 | -0.28(-0.85%) |
Apr 08, 2022 | 33.05 | 33.18 | 32.84 | 32.97 | 1,616,788 | +0.05(+0.14%) |
Apr 07, 2022 | 33.09 | 33.18 | 32.34 | 32.92 | 1,654,270 | -0.16(-0.49%) |
Apr 06, 2022 | 32.77 | 33.53 | 32.69 | 33.09 | 2,253,784 | +0.36(+1.11%) |
Apr 05, 2022 | 32.94 | 33.20 | 32.47 | 32.72 | 2,457,735 | -0.17(-0.52%) |
Apr 04, 2022 | 33.12 | 33.28 | 32.57 | 32.90 | 3,069,937 | -0.39(-1.17%) |
Apr 01, 2022 | 33.08 | 33.29 | 32.87 | 33.29 | 2,561,139 | +0.44(+1.33%) |
Mar 31, 2022 | 33.16 | 33.50 | 32.85 | 32.85 | 1,775,907 | -0.26(-0.79%) |
Mar 30, 2022 | 33.05 | 33.28 | 32.78 | 33.11 | 1,774,075 | -0.08(-0.25%) |
Mar 29, 2022 | 32.48 | 33.21 | 32.48 | 33.19 | 1,405,259 | +0.93(+2.87%) |
Mar 28, 2022 | 32.51 | 32.57 | 31.99 | 32.27 | 2,233,009 | -0.20(-0.61%) |
Mar 25, 2022 | 32.25 | 32.57 | 32.18 | 32.47 | 1,995,370 | +0.34(+1.07%) |
Mar 24, 2022 | 31.84 | 32.24 | 31.64 | 32.12 | 1,593,199 | +0.51(+1.61%) |
Mar 23, 2022 | 31.64 | 31.89 | 31.59 | 31.62 | 1,903,687 | -0.17(-0.54%) |
Mar 22, 2022 | 32.06 | 32.43 | 31.67 | 31.79 | 2,935,574 | -0.17(-0.54%) |
Mar 21, 2022 | 32.06 | 32.70 | 31.53 | 31.96 | 3,590,379 | -0.02(-0.06%) |
Mar 18, 2022 | 31.91 | 32.32 | 31.46 | 31.98 | 11,472,510 | -0.10(-0.31%) |
Mar 17, 2022 | 32.28 | 32.62 | 32.01 | 32.08 | 3,761,100 | -0.41(-1.26%) |
Mar 16, 2022 | 32.31 | 33.13 | 32.10 | 32.49 | 3,074,328 | +0.32(+0.99%) |
Mar 15, 2022 | 31.68 | 32.89 | 31.68 | 32.17 | 2,977,227 | +0.26(+0.82%) |
Mar 14, 2022 | 30.50 | 32.52 | 30.31 | 31.91 | 4,428,924 | +2.19(+7.37%) |
Mar 11, 2022 | 30.81 | 30.81 | 29.66 | 29.72 | 1,760,402 | -1.00(-3.24%) |
Mar 10, 2022 | 30.83 | 31.08 | 30.44 | 30.71 | 1,753,335 | -0.47(-1.50%) |
Mar 09, 2022 | 31.27 | 31.78 | 31.04 | 31.18 | 2,839,038 | +0.43(+1.40%) |
Mar 08, 2022 | 31.11 | 31.50 | 29.98 | 30.75 | 2,716,713 | -0.04(-0.15%) |
Mar 07, 2022 | 32.24 | 32.30 | 30.45 | 30.79 | 3,413,383 | -1.82(-5.59%) |
Mar 04, 2022 | 33.21 | 33.30 | 32.36 | 32.62 | 2,665,733 | -0.77(-2.31%) |
Mar 03, 2022 | 33.50 | 33.80 | 33.23 | 33.39 | 2,743,114 | -0.04(-0.11%) |
Mar 02, 2022 | 32.88 | 33.75 | 32.78 | 33.42 | 2,594,408 | +0.74(+2.25%) |