Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.12 | 42.40 | 39.92 | 40.06 | 6,117,521 | -1.61(-3.86%) |
May 27, 2022 | 41.03 | 41.85 | 40.86 | 41.67 | 3,861,111 | +0.98(+2.42%) |
May 26, 2022 | 39.30 | 40.77 | 39.30 | 40.68 | 3,764,777 | +1.31(+3.33%) |
May 25, 2022 | 39.09 | 39.82 | 38.79 | 39.37 | 4,494,643 | -0.21(-0.54%) |
May 24, 2022 | 39.67 | 39.94 | 39.00 | 39.58 | 4,316,990 | -0.64(-1.58%) |
May 23, 2022 | 39.96 | 40.67 | 39.23 | 40.22 | 4,026,583 | +1.37(+3.52%) |
May 20, 2022 | 39.18 | 39.47 | 38.00 | 38.85 | 5,515,928 | +0.13(+0.32%) |
May 19, 2022 | 37.96 | 39.75 | 37.69 | 38.73 | 5,591,540 | +0.96(+2.55%) |
May 18, 2022 | 38.62 | 38.80 | 37.50 | 37.76 | 4,121,223 | -0.96(-2.49%) |
May 17, 2022 | 38.29 | 38.84 | 38.07 | 38.73 | 4,350,565 | +1.96(+5.32%) |
May 16, 2022 | 36.30 | 37.15 | 36.27 | 36.77 | 3,753,810 | +0.94(+2.61%) |
May 13, 2022 | 35.32 | 36.47 | 34.91 | 35.83 | 4,081,938 | +1.47(+4.26%) |
May 12, 2022 | 34.59 | 34.87 | 33.64 | 34.37 | 7,470,748 | -1.36(-3.81%) |
May 11, 2022 | 36.00 | 37.21 | 35.56 | 35.73 | 4,160,870 | +0.66(+1.87%) |
May 10, 2022 | 35.73 | 36.41 | 34.37 | 35.07 | 8,443,266 | -0.24(-0.68%) |
May 09, 2022 | 36.99 | 37.25 | 35.02 | 35.31 | 8,784,319 | -3.20(-8.31%) |
May 06, 2022 | 39.05 | 39.17 | 37.68 | 38.51 | 5,558,233 | -0.84(-2.13%) |
May 05, 2022 | 40.82 | 41.26 | 38.34 | 39.35 | 7,797,628 | -1.85(-4.49%) |
May 04, 2022 | 39.29 | 41.22 | 38.90 | 41.20 | 6,458,174 | +2.12(+5.43%) |
May 03, 2022 | 38.03 | 39.72 | 38.03 | 39.08 | 5,553,198 | +1.03(+2.71%) |
May 02, 2022 | 37.22 | 38.08 | 36.83 | 38.05 | 6,773,508 | +0.00(+0.00%) |
Apr 29, 2022 | 38.06 | 39.21 | 37.68 | 38.05 | 7,514,489 | +0.55(+1.47%) |
Apr 28, 2022 | 37.96 | 38.07 | 36.80 | 37.50 | 5,558,632 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.54 | 37.89 | 10,854,327 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.66 | 33.90 | 7,967,505 | -0.69(-2.01%) |
Apr 25, 2022 | 34.71 | 34.81 | 32.92 | 34.60 | 10,251,505 | -1.31(-3.65%) |
Apr 22, 2022 | 37.98 | 38.28 | 35.71 | 35.91 | 8,516,170 | -2.71(-7.02%) |
Apr 21, 2022 | 41.53 | 41.89 | 38.10 | 38.62 | 8,336,264 | -3.31(-7.89%) |
Apr 20, 2022 | 41.46 | 42.15 | 40.38 | 41.93 | 5,263,588 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,488 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.80 | 4,707,587 | +1.19(+2.85%) |
Apr 14, 2022 | 41.46 | 42.44 | 41.46 | 41.62 | 5,304,860 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.88 | 39.28 | 41.73 | 7,545,889 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.49 | 38.71 | 3,286,421 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,261,051 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,920,383 | +1.42(+3.72%) |
Apr 07, 2022 | 37.42 | 38.27 | 36.95 | 38.12 | 4,365,820 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,113,057 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,687 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.25 | 38.62 | 39.48 | 5,669,170 | -1.21(-2.96%) |
Apr 01, 2022 | 39.32 | 41.64 | 39.12 | 40.68 | 7,686,694 | +1.74(+4.46%) |
Mar 31, 2022 | 39.30 | 39.80 | 38.78 | 38.95 | 5,285,131 | -0.47(-1.20%) |
Mar 30, 2022 | 38.57 | 39.79 | 38.46 | 39.42 | 6,117,268 | +1.55(+4.10%) |
Mar 29, 2022 | 37.27 | 37.96 | 36.34 | 37.87 | 4,972,841 | -0.61(-1.58%) |
Mar 28, 2022 | 38.28 | 38.56 | 37.41 | 38.48 | 3,442,533 | -0.46(-1.19%) |
Mar 25, 2022 | 39.02 | 39.18 | 38.41 | 38.94 | 3,309,450 | -0.25(-0.64%) |
Mar 24, 2022 | 38.98 | 40.03 | 38.85 | 39.19 | 4,858,206 | +0.49(+1.27%) |
Mar 23, 2022 | 38.42 | 38.95 | 38.02 | 38.70 | 4,188,518 | +1.03(+2.74%) |
Mar 22, 2022 | 39.19 | 39.30 | 37.53 | 37.67 | 4,612,217 | -1.35(-3.46%) |
Mar 21, 2022 | 37.88 | 39.23 | 37.79 | 39.02 | 4,798,387 | +1.42(+3.77%) |
Mar 18, 2022 | 37.53 | 38.01 | 37.41 | 37.60 | 3,568,641 | -0.08(-0.20%) |
Mar 17, 2022 | 36.60 | 38.37 | 36.51 | 37.67 | 5,348,730 | +1.48(+4.10%) |
Mar 16, 2022 | 36.95 | 37.14 | 35.40 | 36.19 | 8,275,544 | -0.17(-0.48%) |
Mar 15, 2022 | 36.02 | 36.48 | 35.28 | 36.36 | 7,175,576 | -0.62(-1.67%) |
Mar 14, 2022 | 39.08 | 39.44 | 36.68 | 36.98 | 7,832,369 | -2.78(-7.00%) |
Mar 11, 2022 | 39.70 | 40.26 | 39.39 | 39.76 | 7,859,370 | -0.40(-0.99%) |
Mar 10, 2022 | 38.58 | 40.20 | 38.40 | 40.16 | 7,048,054 | +2.08(+5.46%) |
Mar 09, 2022 | 36.92 | 38.25 | 36.30 | 38.08 | 7,613,122 | +1.24(+3.38%) |
Mar 08, 2022 | 36.76 | 37.69 | 35.93 | 36.84 | 7,022,022 | -0.40(-1.07%) |
Mar 07, 2022 | 39.04 | 39.83 | 36.86 | 37.24 | 11,031,227 | -2.18(-5.52%) |
Mar 04, 2022 | 37.99 | 39.43 | 37.57 | 39.41 | 7,518,435 | +1.28(+3.36%) |
Mar 03, 2022 | 37.02 | 38.15 | 36.53 | 38.13 | 9,825,817 | +1.36(+3.69%) |
Mar 02, 2022 | 35.55 | 37.01 | 35.30 | 36.77 | 11,790,514 | +1.72(+4.91%) |