Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.83 | 36.85 | 35.41 | 35.84 | 4,054,979 | -1.00(-2.70%) |
May 27, 2022 | 36.22 | 36.84 | 36.13 | 36.83 | 1,511,483 | +0.95(+2.64%) |
May 26, 2022 | 34.55 | 36.00 | 34.39 | 35.88 | 2,749,761 | +1.93(+5.67%) |
May 25, 2022 | 33.02 | 34.14 | 32.94 | 33.96 | 2,232,302 | +0.63(+1.90%) |
May 24, 2022 | 33.76 | 33.78 | 32.38 | 33.32 | 2,251,408 | -0.79(-2.32%) |
May 23, 2022 | 34.44 | 34.63 | 33.58 | 34.11 | 3,703,804 | -0.06(-0.16%) |
May 20, 2022 | 33.52 | 34.18 | 32.79 | 34.17 | 3,029,289 | +1.40(+4.29%) |
May 19, 2022 | 33.41 | 34.12 | 32.64 | 32.77 | 3,824,538 | -0.95(-2.81%) |
May 18, 2022 | 35.25 | 35.81 | 33.51 | 33.71 | 3,704,539 | -2.02(-5.65%) |
May 17, 2022 | 35.91 | 36.56 | 35.00 | 35.73 | 2,652,226 | +0.80(+2.29%) |
May 16, 2022 | 35.11 | 35.57 | 34.41 | 34.93 | 1,866,562 | -0.10(-0.29%) |
May 13, 2022 | 33.84 | 35.57 | 33.77 | 35.04 | 3,037,644 | +1.97(+5.96%) |
May 12, 2022 | 32.36 | 33.72 | 32.20 | 33.06 | 5,275,368 | +0.11(+0.34%) |
May 11, 2022 | 33.51 | 34.43 | 32.88 | 32.95 | 2,580,128 | -0.96(-2.83%) |
May 10, 2022 | 33.81 | 34.45 | 32.92 | 33.91 | 2,623,255 | +0.87(+2.65%) |
May 09, 2022 | 34.20 | 34.77 | 32.84 | 33.04 | 3,716,856 | -1.72(-4.94%) |
May 06, 2022 | 35.13 | 35.35 | 34.00 | 34.75 | 4,324,864 | -0.65(-1.82%) |
May 05, 2022 | 36.80 | 37.03 | 34.96 | 35.40 | 2,656,168 | -1.98(-5.30%) |
May 04, 2022 | 35.28 | 37.51 | 35.28 | 37.38 | 3,965,752 | +1.78(+5.00%) |
May 03, 2022 | 34.12 | 36.04 | 34.04 | 35.60 | 10,973,135 | +1.44(+4.21%) |
May 02, 2022 | 33.35 | 34.88 | 33.23 | 34.16 | 3,664,699 | +0.70(+2.09%) |
Apr 29, 2022 | 35.04 | 36.00 | 33.37 | 33.46 | 4,326,455 | -2.02(-5.69%) |
Apr 28, 2022 | 35.33 | 35.80 | 33.93 | 35.48 | 3,387,220 | -0.08(-0.23%) |
Apr 27, 2022 | 35.30 | 35.99 | 34.67 | 35.56 | 2,330,725 | +0.32(+0.92%) |
Apr 26, 2022 | 36.89 | 37.05 | 35.03 | 35.24 | 3,402,522 | -2.24(-5.98%) |
Apr 25, 2022 | 36.68 | 37.58 | 36.26 | 37.48 | 1,977,971 | +0.76(+2.06%) |
Apr 22, 2022 | 38.49 | 38.49 | 36.59 | 36.72 | 2,538,986 | -1.50(-3.93%) |
Apr 21, 2022 | 42.16 | 42.41 | 38.03 | 38.23 | 3,518,766 | -3.17(-7.66%) |
Apr 20, 2022 | 40.74 | 41.71 | 40.47 | 41.40 | 2,498,251 | +0.88(+2.16%) |
Apr 19, 2022 | 38.93 | 40.70 | 38.73 | 40.52 | 1,627,258 | +1.73(+4.47%) |
Apr 18, 2022 | 39.21 | 39.54 | 38.49 | 38.79 | 950,917 | -0.60(-1.52%) |
Apr 14, 2022 | 40.56 | 40.90 | 39.37 | 39.39 | 1,240,037 | -1.24(-3.04%) |
Apr 13, 2022 | 39.81 | 40.72 | 39.47 | 40.63 | 1,126,808 | +1.27(+3.23%) |
Apr 12, 2022 | 40.12 | 40.85 | 38.96 | 39.35 | 2,365,962 | -0.36(-0.91%) |
Apr 11, 2022 | 40.61 | 40.86 | 39.65 | 39.71 | 2,568,042 | -1.10(-2.69%) |
Apr 08, 2022 | 40.80 | 41.30 | 40.52 | 40.81 | 1,893,205 | +0.14(+0.34%) |
Apr 07, 2022 | 41.58 | 41.58 | 39.86 | 40.67 | 3,185,955 | -0.77(-1.87%) |
Apr 06, 2022 | 42.45 | 42.82 | 40.95 | 41.45 | 1,857,501 | -1.74(-4.04%) |
Apr 05, 2022 | 45.30 | 45.40 | 43.06 | 43.19 | 1,919,961 | -2.23(-4.91%) |
Apr 04, 2022 | 45.57 | 46.18 | 45.13 | 45.42 | 2,672,793 | -0.15(-0.32%) |
Apr 01, 2022 | 45.36 | 45.84 | 44.60 | 45.57 | 2,029,013 | +0.47(+1.04%) |
Mar 31, 2022 | 43.70 | 46.47 | 43.34 | 45.10 | 6,461,788 | +2.05(+4.75%) |
Mar 30, 2022 | 43.82 | 44.20 | 42.78 | 43.05 | 1,232,056 | -1.27(-2.87%) |
Mar 29, 2022 | 43.68 | 44.55 | 43.50 | 44.32 | 1,535,670 | +1.41(+3.29%) |
Mar 28, 2022 | 42.68 | 43.07 | 41.95 | 42.91 | 881,018 | +0.24(+0.56%) |
Mar 25, 2022 | 43.10 | 43.30 | 42.45 | 42.67 | 1,423,842 | -0.30(-0.69%) |
Mar 24, 2022 | 42.87 | 43.35 | 42.43 | 42.97 | 1,487,934 | +0.40(+0.93%) |
Mar 23, 2022 | 42.78 | 43.69 | 42.52 | 42.57 | 1,630,538 | -0.69(-1.60%) |
Mar 22, 2022 | 42.98 | 43.90 | 42.98 | 43.26 | 1,747,928 | +0.44(+1.03%) |
Mar 21, 2022 | 43.66 | 44.14 | 42.34 | 42.82 | 1,740,684 | -0.79(-1.82%) |
Mar 18, 2022 | 43.03 | 44.16 | 42.63 | 43.61 | 4,095,697 | +0.13(+0.30%) |
Mar 17, 2022 | 41.78 | 43.59 | 41.65 | 43.48 | 2,064,712 | +1.56(+3.72%) |
Mar 16, 2022 | 40.63 | 42.33 | 40.42 | 41.93 | 2,291,358 | +2.19(+5.52%) |
Mar 15, 2022 | 38.73 | 40.09 | 38.52 | 39.73 | 2,021,160 | +1.22(+3.16%) |
Mar 14, 2022 | 39.39 | 40.30 | 38.25 | 38.51 | 2,575,868 | -0.65(-1.65%) |
Mar 11, 2022 | 39.94 | 40.50 | 39.09 | 39.16 | 2,798,134 | -0.25(-0.63%) |
Mar 10, 2022 | 39.27 | 39.41 | 2,889,712 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.51 | 40.49 | 39.17 | 40.08 | 2,995,870 | +2.27(+6.00%) |
Mar 08, 2022 | 38.09 | 38.74 | 36.93 | 37.81 | 3,475,907 | +0.39(+1.03%) |
Mar 07, 2022 | 40.15 | 40.53 | 37.25 | 37.43 | 2,887,813 | -2.81(-6.99%) |
Mar 04, 2022 | 41.81 | 41.87 | 39.73 | 40.24 | 3,233,628 | -2.32(-5.46%) |
Mar 03, 2022 | 43.98 | 44.13 | 42.09 | 42.56 | 2,414,558 | -1.16(-2.66%) |
Mar 02, 2022 | 42.01 | 43.88 | 41.79 | 43.72 | 2,725,708 | +2.19(+5.26%) |