Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.19 | 39.77 | 36.17 | 36.95 | 28,228,312 | -2.53(-6.41%) |
May 27, 2022 | 38.83 | 39.87 | 37.35 | 39.48 | 10,386,080 | +0.78(+2.02%) |
May 26, 2022 | 38.96 | 39.43 | 38.34 | 38.70 | 9,898,566 | -0.43(-1.10%) |
May 25, 2022 | 38.97 | 39.61 | 37.74 | 39.13 | 11,005,505 | +0.26(+0.66%) |
May 24, 2022 | 38.21 | 39.74 | 37.96 | 38.87 | 13,857,664 | +0.06(+0.16%) |
May 23, 2022 | 36.38 | 39.21 | 36.25 | 38.81 | 13,767,303 | +2.80(+7.77%) |
May 20, 2022 | 36.18 | 37.21 | 35.27 | 36.01 | 10,224,001 | +0.52(+1.47%) |
May 19, 2022 | 34.03 | 36.45 | 33.87 | 35.49 | 11,497,750 | +1.37(+4.01%) |
May 18, 2022 | 36.54 | 36.54 | 33.15 | 34.12 | 20,631,588 | -2.08(-5.75%) |
May 17, 2022 | 37.88 | 38.28 | 35.97 | 36.20 | 10,022,578 | -0.61(-1.66%) |
May 16, 2022 | 35.76 | 37.58 | 35.67 | 36.81 | 7,582,897 | +1.39(+3.91%) |
May 13, 2022 | 33.98 | 35.73 | 33.94 | 35.43 | 7,220,326 | +2.41(+7.30%) |
May 12, 2022 | 32.01 | 33.11 | 30.98 | 33.02 | 6,066,647 | +0.43(+1.32%) |
May 11, 2022 | 33.47 | 34.46 | 32.55 | 32.59 | 5,008,667 | -1.25(-3.68%) |
May 10, 2022 | 33.94 | 34.91 | 33.01 | 33.83 | 6,462,250 | +0.76(+2.29%) |
May 09, 2022 | 35.42 | 35.68 | 31.56 | 33.08 | 11,483,210 | -3.75(-10.17%) |
May 06, 2022 | 36.67 | 37.42 | 35.46 | 36.82 | 8,010,675 | +0.27(+0.75%) |
May 05, 2022 | 35.85 | 36.73 | 34.91 | 36.55 | 8,411,117 | +0.43(+1.20%) |
May 04, 2022 | 34.83 | 36.19 | 34.70 | 36.12 | 7,520,947 | +1.34(+3.86%) |
May 03, 2022 | 32.00 | 35.05 | 31.93 | 34.78 | 9,626,339 | +2.80(+8.76%) |
May 02, 2022 | 30.88 | 32.03 | 30.18 | 31.98 | 4,959,810 | +1.01(+3.27%) |
Apr 29, 2022 | 32.28 | 32.99 | 30.87 | 30.96 | 4,584,493 | -1.08(-3.37%) |
Apr 28, 2022 | 32.13 | 32.54 | 30.81 | 32.04 | 6,598,899 | +0.53(+1.68%) |
Apr 27, 2022 | 29.63 | 31.82 | 29.58 | 31.51 | 8,351,025 | +2.24(+7.64%) |
Apr 26, 2022 | 29.77 | 30.02 | 28.69 | 29.28 | 7,522,577 | +0.63(+2.22%) |
Apr 25, 2022 | 29.58 | 29.66 | 26.83 | 28.64 | 14,923,705 | -1.70(-5.61%) |
Apr 22, 2022 | 31.19 | 31.73 | 30.19 | 30.34 | 5,455,616 | -0.84(-2.69%) |
Apr 21, 2022 | 33.11 | 33.38 | 30.87 | 31.19 | 7,494,275 | -1.88(-5.67%) |
Apr 20, 2022 | 33.85 | 34.43 | 32.17 | 33.06 | 7,451,552 | -0.45(-1.33%) |
Apr 19, 2022 | 32.38 | 33.62 | 32.11 | 33.51 | 13,343,733 | +1.88(+5.93%) |
Apr 18, 2022 | 30.63 | 31.72 | 30.34 | 31.63 | 9,673,351 | +0.92(+3.01%) |
Apr 14, 2022 | 31.51 | 31.51 | 30.17 | 30.71 | 10,620,251 | -0.42(-1.34%) |
Apr 13, 2022 | 30.92 | 31.69 | 30.71 | 31.12 | 6,139,278 | +0.57(+1.86%) |
Apr 12, 2022 | 31.14 | 31.49 | 30.39 | 30.56 | 6,887,098 | -0.21(-0.67%) |
Apr 11, 2022 | 31.72 | 32.01 | 30.11 | 30.76 | 11,387,655 | -1.40(-4.34%) |
Apr 08, 2022 | 33.56 | 34.29 | 32.10 | 32.16 | 8,422,100 | -1.11(-3.35%) |
Apr 07, 2022 | 32.59 | 34.17 | 32.43 | 33.27 | 9,523,675 | +0.31(+0.93%) |
Apr 06, 2022 | 33.66 | 34.20 | 31.51 | 32.97 | 17,136,166 | -1.46(-4.25%) |
Apr 05, 2022 | 37.29 | 37.46 | 34.16 | 34.43 | 15,801,977 | -2.96(-7.92%) |
Apr 04, 2022 | 39.52 | 39.73 | 36.75 | 37.39 | 12,872,225 | -2.34(-5.88%) |
Apr 01, 2022 | 40.25 | 40.76 | 39.10 | 39.73 | 5,918,534 | -0.74(-1.83%) |
Mar 31, 2022 | 40.64 | 41.16 | 40.07 | 40.47 | 5,020,109 | -0.07(-0.16%) |
Mar 30, 2022 | 41.12 | 41.31 | 40.30 | 40.54 | 4,691,662 | -0.63(-1.53%) |
Mar 29, 2022 | 40.00 | 41.24 | 38.46 | 41.16 | 8,843,775 | +0.90(+2.24%) |
Mar 28, 2022 | 38.39 | 41.17 | 38.30 | 40.26 | 11,285,398 | +2.19(+5.76%) |
Mar 25, 2022 | 39.17 | 39.52 | 37.74 | 38.07 | 11,296,989 | -1.93(-4.81%) |
Mar 24, 2022 | 41.78 | 41.93 | 38.85 | 40.00 | 14,182,668 | -2.33(-5.50%) |
Mar 23, 2022 | 42.30 | 43.94 | 42.04 | 42.32 | 9,598,217 | -0.69(-1.60%) |
Mar 22, 2022 | 41.23 | 43.46 | 41.13 | 43.01 | 22,015,528 | +3.49(+8.83%) |
Mar 21, 2022 | 39.01 | 39.85 | 38.40 | 39.52 | 26,643,536 | +1.58(+4.15%) |
Mar 18, 2022 | 39.07 | 39.25 | 37.53 | 37.95 | 16,215,441 | -1.10(-2.82%) |
Mar 17, 2022 | 40.10 | 40.97 | 38.22 | 39.05 | 21,807,174 | -0.75(-1.88%) |
Mar 16, 2022 | 38.62 | 40.08 | 38.52 | 39.80 | 16,377,358 | +1.52(+3.97%) |
Mar 15, 2022 | 37.38 | 38.28 | 36.02 | 38.28 | 18,510,492 | +1.21(+3.27%) |
Mar 14, 2022 | 35.95 | 37.67 | 35.89 | 37.07 | 19,589,866 | +1.68(+4.73%) |
Mar 11, 2022 | 34.65 | 36.11 | 34.20 | 35.39 | 17,410,292 | +0.92(+2.66%) |
Mar 10, 2022 | 34.11 | 34.56 | 32.39 | 34.48 | 13,698,650 | +0.73(+2.17%) |
Mar 09, 2022 | 33.70 | 34.78 | 32.43 | 33.74 | 22,539,892 | +2.00(+6.29%) |
Mar 08, 2022 | 31.11 | 32.69 | 30.78 | 31.74 | 9,751,094 | +0.79(+2.54%) |
Mar 07, 2022 | 32.52 | 32.78 | 30.50 | 30.96 | 14,019,060 | -1.32(-4.09%) |
Mar 04, 2022 | 33.68 | 33.83 | 31.26 | 32.28 | 8,469,578 | -1.06(-3.18%) |
Mar 03, 2022 | 31.84 | 33.65 | 31.84 | 33.34 | 9,465,469 | +1.69(+5.33%) |
Mar 02, 2022 | 30.70 | 32.06 | 30.47 | 31.65 | 6,683,862 | +1.29(+4.26%) |