Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.83 | 36.58 | 35.43 | 35.97 | 29,003,856 | +0.08(+0.23%) |
May 27, 2022 | 35.19 | 36.24 | 35.19 | 35.88 | 16,025,872 | +1.83(+5.38%) |
May 26, 2022 | 33.09 | 34.22 | 32.89 | 34.05 | 11,662,667 | +1.11(+3.37%) |
May 25, 2022 | 31.98 | 33.40 | 31.85 | 32.94 | 12,378,616 | +0.74(+2.30%) |
May 24, 2022 | 32.20 | 32.29 | 31.38 | 32.20 | 10,381,669 | -0.27(-0.83%) |
May 23, 2022 | 32.20 | 32.53 | 31.64 | 32.47 | 13,758,710 | +0.38(+1.18%) |
May 20, 2022 | 33.11 | 33.18 | 30.98 | 32.09 | 15,673,840 | -1.00(-3.02%) |
May 19, 2022 | 33.68 | 33.92 | 32.48 | 33.09 | 14,953,234 | -1.04(-3.04%) |
May 18, 2022 | 36.11 | 36.13 | 33.99 | 34.12 | 14,286,614 | -2.56(-6.99%) |
May 17, 2022 | 35.54 | 36.77 | 35.37 | 36.69 | 14,666,265 | +1.95(+5.63%) |
May 16, 2022 | 34.16 | 35.05 | 33.73 | 34.73 | 9,115,735 | +0.68(+1.98%) |
May 13, 2022 | 33.47 | 34.26 | 33.31 | 34.06 | 9,532,905 | +0.87(+2.62%) |
May 12, 2022 | 32.95 | 33.68 | 32.41 | 33.19 | 12,438,648 | -0.02(-0.06%) |
May 11, 2022 | 34.42 | 34.94 | 33.14 | 33.21 | 10,945,892 | -1.56(-4.48%) |
May 10, 2022 | 35.06 | 35.91 | 34.66 | 34.76 | 15,675,592 | +0.49(+1.43%) |
May 09, 2022 | 33.48 | 34.47 | 33.46 | 34.27 | 10,772,939 | -0.07(-0.22%) |
May 06, 2022 | 34.59 | 34.86 | 33.63 | 34.35 | 10,918,704 | -0.76(-2.16%) |
May 05, 2022 | 36.05 | 36.21 | 34.73 | 35.11 | 8,934,851 | -1.37(-3.76%) |
May 04, 2022 | 35.30 | 36.60 | 34.86 | 36.48 | 10,968,471 | +1.36(+3.88%) |
May 03, 2022 | 34.22 | 35.34 | 34.15 | 35.11 | 8,323,474 | +0.80(+2.32%) |
May 02, 2022 | 33.91 | 34.33 | 33.35 | 34.32 | 10,179,560 | +0.40(+1.17%) |
Apr 29, 2022 | 34.60 | 35.38 | 33.86 | 33.92 | 10,787,835 | -0.88(-2.53%) |
Apr 28, 2022 | 34.23 | 35.12 | 33.91 | 34.80 | 8,229,463 | +1.05(+3.10%) |
Apr 27, 2022 | 33.71 | 34.41 | 33.42 | 33.75 | 10,137,365 | +0.10(+0.30%) |
Apr 26, 2022 | 34.06 | 34.49 | 33.64 | 33.65 | 11,433,779 | -0.61(-1.78%) |
Apr 25, 2022 | 33.89 | 34.31 | 33.54 | 34.26 | 10,704,312 | +0.19(+0.57%) |
Apr 22, 2022 | 35.30 | 35.30 | 34.03 | 34.07 | 9,986,250 | -1.39(-3.92%) |
Apr 21, 2022 | 36.34 | 36.59 | 35.39 | 35.46 | 10,257,487 | -1.01(-2.77%) |
Apr 20, 2022 | 36.11 | 36.84 | 36.10 | 36.47 | 11,959,150 | +0.64(+1.78%) |
Apr 19, 2022 | 35.62 | 35.99 | 35.41 | 35.83 | 9,306,632 | +0.24(+0.68%) |
Apr 18, 2022 | 34.76 | 35.82 | 34.75 | 35.59 | 13,654,415 | +0.89(+2.56%) |
Apr 14, 2022 | 35.14 | 35.27 | 34.68 | 34.70 | 10,319,686 | -0.44(-1.24%) |
Apr 13, 2022 | 34.93 | 35.37 | 34.90 | 35.13 | 10,827,087 | +0.05(+0.13%) |
Apr 12, 2022 | 35.68 | 36.61 | 34.96 | 35.09 | 14,965,654 | -0.28(-0.79%) |
Apr 11, 2022 | 35.60 | 36.32 | 35.21 | 35.36 | 16,662,194 | -0.41(-1.14%) |
Apr 08, 2022 | 36.22 | 37.19 | 35.44 | 35.77 | 35,947,520 | -1.32(-3.57%) |
Apr 07, 2022 | 36.14 | 38.40 | 35.84 | 37.10 | 101,970,216 | +4.77(+14.75%) |
Apr 06, 2022 | 32.92 | 33.10 | 31.92 | 32.33 | 18,876,140 | -1.01(-3.03%) |
Apr 05, 2022 | 33.56 | 34.03 | 33.18 | 33.34 | 11,457,326 | -0.59(-1.75%) |
Apr 04, 2022 | 33.13 | 33.97 | 33.08 | 33.93 | 19,928,702 | +0.96(+2.92%) |
Apr 01, 2022 | 33.46 | 33.89 | 32.41 | 32.97 | 22,496,842 | -0.65(-1.93%) |
Mar 31, 2022 | 34.23 | 34.35 | 33.16 | 33.61 | 29,201,492 | -2.35(-6.54%) |
Mar 30, 2022 | 36.79 | 37.38 | 35.87 | 35.97 | 13,169,947 | -0.81(-2.22%) |
Mar 29, 2022 | 36.27 | 36.92 | 35.82 | 36.78 | 11,061,471 | +0.90(+2.50%) |
Mar 28, 2022 | 35.52 | 36.20 | 34.81 | 35.88 | 20,865,180 | -1.01(-2.74%) |
Mar 25, 2022 | 35.57 | 36.89 | 35.57 | 36.89 | 14,456,022 | +1.21(+3.40%) |
Mar 24, 2022 | 35.05 | 35.88 | 34.99 | 35.68 | 11,523,232 | +0.74(+2.12%) |
Mar 23, 2022 | 35.10 | 35.92 | 34.93 | 34.94 | 16,477,741 | -0.46(-1.31%) |
Mar 22, 2022 | 35.16 | 35.67 | 34.62 | 35.40 | 18,496,668 | +0.64(+1.84%) |
Mar 21, 2022 | 34.17 | 34.96 | 34.00 | 34.76 | 24,591,776 | +0.42(+1.21%) |
Mar 18, 2022 | 32.20 | 34.81 | 31.63 | 34.35 | 65,776,652 | +2.41(+7.54%) |
Mar 17, 2022 | 32.78 | 32.81 | 31.24 | 31.94 | 22,081,924 | -1.22(-3.69%) |
Mar 16, 2022 | 32.66 | 33.17 | 32.20 | 33.16 | 18,124,436 | +0.88(+2.73%) |
Mar 15, 2022 | 31.49 | 32.59 | 31.36 | 32.28 | 16,972,520 | +0.70(+2.23%) |
Mar 14, 2022 | 33.31 | 33.86 | 31.25 | 31.58 | 20,980,232 | -2.03(-6.03%) |
Mar 11, 2022 | 33.53 | 34.03 | 32.84 | 33.61 | 14,296,163 | +0.13(+0.39%) |
Mar 10, 2022 | 33.06 | 33.49 | 33.48 | 17,262,274 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.71 | 33.89 | 32.96 | 33.38 | 19,092,572 | +0.39(+1.18%) |
Mar 08, 2022 | 32.92 | 33.90 | 32.69 | 32.99 | 25,697,218 | +0.20(+0.62%) |
Mar 07, 2022 | 33.15 | 33.27 | 32.29 | 32.79 | 19,154,172 | -0.63(-1.90%) |
Mar 04, 2022 | 33.40 | 33.57 | 32.76 | 33.42 | 15,627,801 | -0.25(-0.74%) |
Mar 03, 2022 | 33.41 | 33.83 | 33.11 | 33.67 | 18,194,292 | +0.29(+0.85%) |
Mar 02, 2022 | 32.04 | 33.64 | 31.99 | 33.39 | 23,067,384 | +2.06(+6.57%) |