Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.88 | 36.01 | 34.74 | 35.05 | 10,422,169 | +0.83(+2.43%) |
May 27, 2022 | 33.89 | 34.45 | 33.83 | 34.22 | 5,324,250 | +0.44(+1.32%) |
May 26, 2022 | 31.97 | 34.09 | 31.75 | 33.78 | 4,516,035 | +2.08(+6.55%) |
May 25, 2022 | 30.37 | 31.97 | 30.37 | 31.70 | 5,354,231 | +1.08(+3.52%) |
May 24, 2022 | 32.19 | 32.33 | 30.23 | 30.62 | 5,929,170 | -1.99(-6.09%) |
May 23, 2022 | 33.45 | 33.45 | 32.20 | 32.61 | 5,143,552 | -0.46(-1.40%) |
May 20, 2022 | 33.43 | 33.69 | 32.05 | 33.08 | 6,351,237 | +0.20(+0.60%) |
May 19, 2022 | 32.89 | 33.95 | 32.72 | 32.88 | 6,257,241 | -0.55(-1.66%) |
May 18, 2022 | 33.77 | 34.23 | 32.74 | 33.43 | 5,135,113 | -0.86(-2.51%) |
May 17, 2022 | 34.10 | 34.55 | 33.56 | 34.29 | 6,679,006 | +1.30(+3.96%) |
May 16, 2022 | 33.53 | 34.83 | 32.90 | 32.99 | 7,397,058 | -1.30(-3.78%) |
May 13, 2022 | 31.25 | 34.48 | 31.25 | 34.28 | 13,532,061 | +4.49(+15.06%) |
May 12, 2022 | 29.46 | 30.34 | 28.54 | 29.79 | 10,325,896 | -0.19(-0.63%) |
May 11, 2022 | 30.99 | 32.03 | 29.84 | 29.98 | 8,867,852 | -0.86(-2.79%) |
May 10, 2022 | 32.44 | 32.74 | 30.31 | 30.84 | 9,336,049 | -0.65(-2.07%) |
May 09, 2022 | 32.92 | 33.55 | 31.28 | 31.49 | 8,049,861 | -2.40(-7.09%) |
May 06, 2022 | 34.92 | 35.04 | 33.34 | 33.90 | 8,259,836 | -1.25(-3.54%) |
May 05, 2022 | 35.97 | 36.16 | 34.57 | 35.14 | 5,786,545 | -1.49(-4.07%) |
May 04, 2022 | 36.30 | 36.75 | 34.91 | 36.64 | 6,602,775 | +0.62(+1.73%) |
May 03, 2022 | 36.45 | 37.02 | 35.48 | 36.01 | 5,888,740 | -0.26(-0.71%) |
May 02, 2022 | 35.13 | 36.54 | 34.54 | 36.27 | 7,992,414 | +1.25(+3.56%) |
Apr 29, 2022 | 35.89 | 37.08 | 34.96 | 35.02 | 6,161,411 | -0.25(-0.70%) |
Apr 28, 2022 | 34.06 | 35.75 | 33.13 | 35.27 | 7,749,650 | +0.83(+2.41%) |
Apr 27, 2022 | 34.35 | 35.47 | 33.69 | 34.44 | 5,754,395 | +0.09(+0.26%) |
Apr 26, 2022 | 35.60 | 35.60 | 33.88 | 34.35 | 6,091,844 | -1.52(-4.24%) |
Apr 25, 2022 | 35.00 | 35.97 | 34.52 | 35.87 | 5,712,047 | -0.11(-0.30%) |
Apr 22, 2022 | 37.52 | 37.66 | 35.94 | 35.98 | 9,749,021 | -0.80(-2.18%) |
Apr 21, 2022 | 38.52 | 39.10 | 36.69 | 36.78 | 5,780,259 | -1.29(-3.38%) |
Apr 20, 2022 | 37.90 | 38.82 | 37.77 | 38.07 | 5,379,434 | +0.27(+0.71%) |
Apr 19, 2022 | 36.57 | 38.26 | 36.53 | 37.80 | 7,074,976 | +1.57(+4.34%) |
Apr 18, 2022 | 36.27 | 36.53 | 35.79 | 36.23 | 5,157,726 | -0.31(-0.84%) |
Apr 14, 2022 | 35.93 | 36.86 | 35.77 | 36.54 | 5,651,613 | +0.70(+1.96%) |
Apr 13, 2022 | 35.01 | 36.18 | 34.91 | 35.83 | 4,620,099 | +1.21(+3.48%) |
Apr 12, 2022 | 35.10 | 35.76 | 34.45 | 34.63 | 4,231,956 | -0.01(-0.03%) |
Apr 11, 2022 | 34.70 | 35.97 | 34.37 | 34.64 | 4,776,398 | -0.90(-2.53%) |
Apr 08, 2022 | 35.41 | 35.91 | 34.83 | 35.54 | 3,964,702 | -0.16(-0.44%) |
Apr 07, 2022 | 36.35 | 36.48 | 34.72 | 35.70 | 5,604,620 | -0.88(-2.41%) |
Apr 06, 2022 | 36.80 | 36.95 | 35.71 | 36.58 | 7,809,855 | -0.82(-2.19%) |
Apr 05, 2022 | 39.34 | 39.54 | 37.19 | 37.40 | 6,713,707 | -2.08(-5.26%) |
Apr 04, 2022 | 39.16 | 39.90 | 38.59 | 39.47 | 4,502,188 | +0.41(+1.04%) |
Apr 01, 2022 | 39.05 | 39.82 | 38.66 | 39.07 | 4,612,565 | +0.64(+1.67%) |
Mar 31, 2022 | 38.79 | 39.32 | 38.41 | 38.42 | 4,906,744 | -0.77(-1.97%) |
Mar 30, 2022 | 39.14 | 40.04 | 38.80 | 39.20 | 3,823,200 | -0.35(-0.88%) |
Mar 29, 2022 | 39.22 | 40.13 | 38.96 | 39.54 | 5,377,373 | +1.10(+2.85%) |
Mar 28, 2022 | 38.59 | 38.87 | 37.64 | 38.44 | 4,178,282 | -0.31(-0.79%) |
Mar 25, 2022 | 39.29 | 39.34 | 38.48 | 38.75 | 4,478,475 | -0.52(-1.33%) |
Mar 24, 2022 | 38.29 | 39.31 | 37.83 | 39.27 | 6,929,294 | +1.54(+4.09%) |
Mar 23, 2022 | 38.16 | 38.67 | 37.62 | 37.73 | 4,760,414 | -0.84(-2.18%) |
Mar 22, 2022 | 38.08 | 39.25 | 38.08 | 38.57 | 5,000,644 | +0.33(+0.85%) |
Mar 21, 2022 | 38.10 | 38.70 | 37.57 | 38.25 | 5,726,874 | -0.27(-0.69%) |
Mar 18, 2022 | 36.55 | 38.85 | 36.35 | 38.51 | 10,454,807 | +1.57(+4.25%) |
Mar 17, 2022 | 35.55 | 36.99 | 35.12 | 36.94 | 9,898,770 | +0.82(+2.27%) |
Mar 16, 2022 | 34.10 | 36.13 | 34.04 | 36.12 | 13,979,397 | +3.84(+11.88%) |
Mar 15, 2022 | 31.36 | 32.93 | 30.90 | 32.29 | 10,640,415 | +0.56(+1.78%) |
Mar 14, 2022 | 34.76 | 34.93 | 31.39 | 31.72 | 18,074,660 | -4.28(-11.89%) |
Mar 11, 2022 | 38.46 | 38.73 | 35.99 | 36.00 | 7,598,453 | -2.16(-5.65%) |
Mar 10, 2022 | 37.46 | 38.16 | 5,941,563 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.34 | 39.17 | 38.06 | 38.33 | 7,594,194 | +1.75(+4.78%) |
Mar 08, 2022 | 35.92 | 37.86 | 34.83 | 36.58 | 8,990,749 | +0.89(+2.49%) |
Mar 07, 2022 | 40.35 | 40.35 | 35.47 | 35.69 | 14,790,481 | -4.65(-11.52%) |
Mar 04, 2022 | 41.15 | 41.62 | 39.76 | 40.33 | 8,306,947 | -1.55(-3.71%) |
Mar 03, 2022 | 43.40 | 43.42 | 41.69 | 41.88 | 7,236,059 | -2.01(-4.57%) |
Mar 02, 2022 | 41.92 | 44.36 | 41.78 | 43.89 | 15,147,352 | +4.05(+10.17%) |