Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.54 | 36.56 | 35.13 | 35.56 | 4,086,781 | -0.99(-2.70%) |
May 27, 2022 | 35.93 | 36.55 | 35.85 | 36.54 | 1,523,337 | +0.94(+2.64%) |
May 26, 2022 | 34.28 | 35.72 | 34.13 | 35.60 | 2,771,327 | +1.91(+5.67%) |
May 25, 2022 | 32.76 | 33.88 | 32.69 | 33.69 | 2,249,809 | +0.63(+1.90%) |
May 24, 2022 | 33.50 | 33.52 | 32.12 | 33.06 | 2,269,066 | -0.78(-2.32%) |
May 23, 2022 | 34.17 | 34.36 | 33.31 | 33.85 | 3,732,852 | -0.06(-0.16%) |
May 20, 2022 | 33.26 | 33.91 | 32.53 | 33.90 | 3,053,047 | +1.39(+4.29%) |
May 19, 2022 | 33.15 | 33.86 | 32.38 | 32.51 | 3,854,533 | -0.94(-2.81%) |
May 18, 2022 | 34.98 | 35.53 | 33.24 | 33.45 | 3,733,593 | -2.00(-5.65%) |
May 17, 2022 | 35.63 | 36.28 | 34.73 | 35.45 | 2,673,027 | +0.79(+2.29%) |
May 16, 2022 | 34.84 | 35.30 | 34.14 | 34.66 | 1,881,201 | -0.10(-0.29%) |
May 13, 2022 | 33.57 | 35.30 | 33.51 | 34.76 | 3,061,467 | +1.96(+5.96%) |
May 12, 2022 | 32.10 | 33.46 | 31.95 | 32.81 | 5,316,742 | +0.11(+0.34%) |
May 11, 2022 | 33.25 | 34.16 | 32.62 | 32.70 | 2,600,363 | -0.95(-2.82%) |
May 10, 2022 | 33.54 | 34.18 | 32.67 | 33.65 | 2,643,829 | +0.87(+2.65%) |
May 09, 2022 | 33.93 | 34.50 | 32.59 | 32.78 | 3,746,006 | -1.70(-4.94%) |
May 06, 2022 | 34.86 | 35.08 | 33.74 | 34.48 | 4,358,783 | -0.64(-1.82%) |
May 05, 2022 | 36.51 | 36.74 | 34.69 | 35.12 | 2,677,000 | -1.97(-5.30%) |
May 04, 2022 | 35.00 | 37.22 | 35.00 | 37.09 | 3,996,855 | +1.77(+5.00%) |
May 03, 2022 | 33.85 | 35.76 | 33.78 | 35.32 | 11,059,196 | +1.43(+4.21%) |
May 02, 2022 | 33.09 | 34.61 | 32.97 | 33.90 | 3,693,441 | +0.70(+2.09%) |
Apr 29, 2022 | 34.76 | 35.72 | 33.11 | 33.20 | 4,360,386 | -2.00(-5.69%) |
Apr 28, 2022 | 35.06 | 35.52 | 33.67 | 35.20 | 3,413,785 | -0.08(-0.23%) |
Apr 27, 2022 | 35.03 | 35.71 | 34.40 | 35.29 | 2,349,004 | +0.32(+0.92%) |
Apr 26, 2022 | 36.60 | 36.76 | 34.76 | 34.97 | 3,429,207 | -2.22(-5.98%) |
Apr 25, 2022 | 36.39 | 37.29 | 35.98 | 37.19 | 1,993,484 | +0.75(+2.06%) |
Apr 22, 2022 | 38.19 | 38.19 | 36.31 | 36.44 | 2,558,899 | -1.49(-3.93%) |
Apr 21, 2022 | 41.83 | 42.08 | 37.74 | 37.93 | 3,546,363 | -3.15(-7.66%) |
Apr 20, 2022 | 40.42 | 41.39 | 40.15 | 41.08 | 2,517,844 | +0.87(+2.16%) |
Apr 19, 2022 | 38.63 | 40.38 | 38.42 | 40.21 | 1,640,021 | +1.72(+4.47%) |
Apr 18, 2022 | 38.91 | 39.23 | 38.19 | 38.49 | 958,375 | -0.59(-1.52%) |
Apr 14, 2022 | 40.24 | 40.58 | 39.06 | 39.08 | 1,249,762 | -1.23(-3.04%) |
Apr 13, 2022 | 39.50 | 40.40 | 39.17 | 40.31 | 1,135,646 | +1.26(+3.23%) |
Apr 12, 2022 | 39.81 | 40.53 | 38.65 | 39.05 | 2,384,518 | -0.36(-0.91%) |
Apr 11, 2022 | 40.29 | 40.55 | 39.34 | 39.40 | 2,588,183 | -1.09(-2.69%) |
Apr 08, 2022 | 40.48 | 40.98 | 40.21 | 40.49 | 1,908,053 | +0.14(+0.34%) |
Apr 07, 2022 | 41.26 | 41.26 | 39.55 | 40.35 | 3,210,942 | -0.77(-1.87%) |
Apr 06, 2022 | 42.12 | 42.49 | 40.63 | 41.12 | 1,872,069 | -1.73(-4.04%) |
Apr 05, 2022 | 44.95 | 45.05 | 42.72 | 42.85 | 1,935,018 | -2.21(-4.91%) |
Apr 04, 2022 | 45.21 | 45.82 | 44.78 | 45.07 | 2,693,756 | -0.15(-0.32%) |
Apr 01, 2022 | 45.01 | 45.49 | 44.25 | 45.21 | 2,044,927 | +0.47(+1.04%) |
Mar 31, 2022 | 43.36 | 46.11 | 43.00 | 44.75 | 6,512,467 | +2.03(+4.75%) |
Mar 30, 2022 | 43.48 | 43.86 | 42.45 | 42.72 | 1,241,718 | -1.26(-2.87%) |
Mar 29, 2022 | 43.34 | 44.21 | 43.16 | 43.98 | 1,547,714 | +1.40(+3.29%) |
Mar 28, 2022 | 42.35 | 42.73 | 41.63 | 42.58 | 887,927 | +0.24(+0.56%) |
Mar 25, 2022 | 42.76 | 42.96 | 42.12 | 42.34 | 1,435,009 | -0.29(-0.69%) |
Mar 24, 2022 | 42.53 | 43.02 | 42.10 | 42.63 | 1,499,603 | +0.39(+0.93%) |
Mar 23, 2022 | 42.45 | 43.35 | 42.19 | 42.24 | 1,643,326 | -0.69(-1.60%) |
Mar 22, 2022 | 42.64 | 43.56 | 42.64 | 42.93 | 1,761,637 | +0.44(+1.03%) |
Mar 21, 2022 | 43.32 | 43.79 | 42.01 | 42.49 | 1,754,336 | -0.79(-1.82%) |
Mar 18, 2022 | 42.70 | 43.81 | 42.29 | 43.27 | 4,127,819 | +0.13(+0.30%) |
Mar 17, 2022 | 41.45 | 43.25 | 41.33 | 43.15 | 2,080,906 | +1.55(+3.72%) |
Mar 16, 2022 | 40.32 | 42.00 | 40.11 | 41.60 | 2,309,328 | +2.18(+5.52%) |
Mar 15, 2022 | 38.42 | 39.78 | 38.22 | 39.42 | 2,037,012 | +1.21(+3.16%) |
Mar 14, 2022 | 39.08 | 39.99 | 37.95 | 38.21 | 2,596,070 | -0.64(-1.65%) |
Mar 11, 2022 | 39.63 | 40.18 | 38.79 | 38.85 | 2,820,079 | -0.25(-0.63%) |
Mar 10, 2022 | 38.96 | 39.10 | 2,912,376 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.20 | 40.17 | 38.86 | 39.77 | 3,019,367 | +2.25(+6.00%) |
Mar 08, 2022 | 37.79 | 38.44 | 36.64 | 37.52 | 3,503,168 | +0.38(+1.03%) |
Mar 07, 2022 | 39.83 | 40.22 | 36.96 | 37.13 | 2,910,462 | -2.79(-6.99%) |
Mar 04, 2022 | 41.49 | 41.54 | 39.42 | 39.92 | 3,258,989 | -2.31(-5.46%) |
Mar 03, 2022 | 43.64 | 43.78 | 41.76 | 42.23 | 2,433,495 | -1.15(-2.66%) |
Mar 02, 2022 | 41.68 | 43.54 | 41.46 | 43.38 | 2,747,085 | +2.17(+5.26%) |