Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.58 | 34.16 | 32.54 | 33.07 | 2,295,075 | -0.89(-2.62%) |
May 27, 2022 | 33.24 | 34.15 | 32.88 | 33.96 | 2,385,984 | +0.42(+1.27%) |
May 26, 2022 | 31.19 | 33.88 | 31.08 | 33.53 | 4,153,457 | +2.87(+9.37%) |
May 25, 2022 | 24.87 | 30.76 | 24.77 | 30.66 | 7,266,167 | +3.41(+12.53%) |
May 24, 2022 | 29.13 | 29.36 | 26.35 | 27.25 | 5,579,014 | -2.59(-8.67%) |
May 23, 2022 | 30.71 | 30.86 | 29.64 | 29.83 | 3,285,557 | -0.59(-1.95%) |
May 20, 2022 | 31.37 | 31.51 | 29.14 | 30.43 | 3,541,285 | -0.71(-2.28%) |
May 19, 2022 | 31.30 | 31.98 | 29.86 | 31.14 | 4,677,431 | -0.70(-2.20%) |
May 18, 2022 | 34.72 | 34.78 | 30.74 | 31.84 | 9,322,562 | -4.71(-12.88%) |
May 17, 2022 | 36.19 | 36.73 | 34.84 | 36.55 | 1,838,216 | +0.94(+2.63%) |
May 16, 2022 | 35.75 | 36.03 | 34.97 | 35.61 | 1,302,107 | -0.53(-1.47%) |
May 13, 2022 | 35.07 | 36.22 | 35.07 | 36.14 | 1,475,754 | +1.35(+3.89%) |
May 12, 2022 | 33.64 | 36.23 | 33.27 | 34.79 | 2,435,734 | +0.75(+2.20%) |
May 11, 2022 | 35.95 | 36.56 | 33.93 | 34.04 | 2,241,188 | -1.30(-3.69%) |
May 10, 2022 | 36.16 | 36.72 | 34.72 | 35.34 | 1,335,500 | -0.16(-0.44%) |
May 09, 2022 | 36.60 | 36.70 | 35.07 | 35.50 | 2,282,291 | -1.69(-4.54%) |
May 06, 2022 | 37.93 | 38.07 | 36.32 | 37.19 | 1,608,169 | -1.11(-2.89%) |
May 05, 2022 | 38.35 | 38.71 | 37.07 | 38.29 | 1,620,334 | -0.76(-1.95%) |
May 04, 2022 | 38.23 | 39.27 | 37.28 | 39.05 | 1,158,468 | +0.61(+1.59%) |
May 03, 2022 | 37.89 | 38.73 | 37.27 | 38.44 | 1,092,376 | +0.72(+1.91%) |
May 02, 2022 | 37.06 | 37.79 | 36.04 | 37.72 | 1,702,136 | +0.85(+2.30%) |
Apr 29, 2022 | 37.81 | 38.27 | 36.70 | 36.87 | 1,616,844 | -1.40(-3.66%) |
Apr 28, 2022 | 37.37 | 38.47 | 36.59 | 38.27 | 1,383,301 | +1.25(+3.39%) |
Apr 27, 2022 | 37.70 | 37.84 | 36.46 | 37.02 | 2,696,247 | -0.64(-1.70%) |
Apr 26, 2022 | 38.80 | 39.08 | 37.66 | 37.66 | 1,410,279 | -1.54(-3.93%) |
Apr 25, 2022 | 38.18 | 39.24 | 37.77 | 39.20 | 1,599,175 | +0.72(+1.87%) |
Apr 22, 2022 | 40.25 | 40.25 | 38.40 | 38.48 | 2,174,435 | -1.97(-4.88%) |
Apr 21, 2022 | 42.25 | 42.60 | 40.33 | 40.45 | 1,793,055 | -1.17(-2.82%) |
Apr 20, 2022 | 41.38 | 42.21 | 41.17 | 41.63 | 2,416,361 | +0.46(+1.13%) |
Apr 19, 2022 | 39.39 | 41.42 | 39.39 | 41.16 | 2,395,909 | +1.71(+4.33%) |
Apr 18, 2022 | 39.67 | 39.92 | 38.74 | 39.46 | 2,903,028 | -0.29(-0.72%) |
Apr 14, 2022 | 39.75 | 40.58 | 39.69 | 39.74 | 2,304,726 | +0.06(+0.15%) |
Apr 13, 2022 | 38.51 | 39.87 | 38.48 | 39.68 | 1,938,587 | +1.10(+2.84%) |
Apr 12, 2022 | 38.28 | 39.42 | 38.28 | 38.59 | 3,180,660 | +0.53(+1.40%) |
Apr 11, 2022 | 38.02 | 38.96 | 37.61 | 38.05 | 2,377,463 | -0.08(-0.21%) |
Apr 08, 2022 | 37.82 | 38.71 | 37.42 | 38.13 | 2,222,598 | +0.14(+0.36%) |
Apr 07, 2022 | 36.68 | 38.36 | 36.46 | 38.00 | 2,676,549 | +1.17(+3.19%) |
Apr 06, 2022 | 37.31 | 37.50 | 36.03 | 36.82 | 3,247,580 | -0.82(-2.18%) |
Apr 05, 2022 | 37.77 | 38.09 | 37.03 | 37.64 | 2,492,661 | -0.45(-1.19%) |
Apr 04, 2022 | 38.60 | 38.61 | 37.83 | 38.09 | 2,864,298 | -0.21(-0.54%) |
Apr 01, 2022 | 39.31 | 39.64 | 38.05 | 38.30 | 3,364,568 | -0.58(-1.50%) |
Mar 31, 2022 | 38.80 | 39.32 | 37.92 | 38.88 | 4,027,263 | +0.23(+0.59%) |
Mar 30, 2022 | 38.99 | 40.01 | 37.85 | 38.66 | 4,422,444 | -0.36(-0.91%) |
Mar 29, 2022 | 38.21 | 39.50 | 37.05 | 39.01 | 9,240,603 | +3.30(+9.23%) |
Mar 28, 2022 | 35.89 | 36.27 | 35.19 | 35.72 | 4,579,001 | -0.34(-0.93%) |
Mar 25, 2022 | 37.29 | 37.29 | 35.76 | 36.05 | 2,487,235 | -0.78(-2.12%) |
Mar 24, 2022 | 37.08 | 37.34 | 36.47 | 36.83 | 2,404,262 | -0.23(-0.61%) |
Mar 23, 2022 | 37.25 | 38.07 | 37.04 | 37.06 | 2,467,768 | -0.66(-1.75%) |
Mar 22, 2022 | 37.35 | 38.41 | 36.72 | 37.72 | 3,353,796 | +1.13(+3.07%) |
Mar 21, 2022 | 38.21 | 38.84 | 35.93 | 36.59 | 3,205,716 | -1.55(-4.06%) |
Mar 18, 2022 | 35.93 | 38.39 | 35.93 | 38.14 | 5,415,335 | +1.97(+5.46%) |
Mar 17, 2022 | 35.12 | 36.29 | 35.04 | 36.17 | 2,932,093 | +0.55(+1.55%) |
Mar 16, 2022 | 35.12 | 35.73 | 34.39 | 35.62 | 4,482,545 | +0.36(+1.02%) |
Mar 15, 2022 | 34.04 | 35.45 | 33.53 | 35.26 | 23,688,438 | +1.36(+4.01%) |
Mar 14, 2022 | 33.19 | 35.15 | 32.60 | 33.90 | 10,676,460 | +2.70(+8.65%) |
Mar 11, 2022 | 32.50 | 32.76 | 31.13 | 31.20 | 1,317,169 | -1.02(-3.18%) |
Mar 10, 2022 | 31.53 | 32.39 | 30.98 | 32.22 | 1,743,603 | -0.01(-0.03%) |
Mar 09, 2022 | 31.29 | 32.68 | 31.16 | 32.23 | 1,618,629 | +1.79(+5.89%) |
Mar 08, 2022 | 29.70 | 31.83 | 29.29 | 30.44 | 3,472,574 | +0.95(+3.21%) |
Mar 07, 2022 | 31.67 | 32.23 | 29.48 | 29.50 | 3,236,181 | -2.12(-6.70%) |
Mar 04, 2022 | 31.12 | 31.79 | 30.09 | 31.61 | 2,540,987 | -0.04(-0.12%) |
Mar 03, 2022 | 31.80 | 31.97 | 30.46 | 31.65 | 1,704,295 | -0.15(-0.46%) |
Mar 02, 2022 | 30.46 | 32.47 | 29.82 | 31.80 | 2,798,660 | +1.62(+5.35%) |