Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.78 | 34.23 | 33.60 | 33.97 | 68,109,432 | -0.10(-0.28%) |
May 27, 2022 | 33.64 | 34.13 | 33.58 | 34.06 | 45,805,796 | +0.56(+1.69%) |
May 26, 2022 | 33.09 | 33.62 | 33.07 | 33.50 | 53,051,644 | +0.76(+2.31%) |
May 25, 2022 | 32.40 | 32.94 | 32.31 | 32.74 | 75,370,712 | +0.26(+0.80%) |
May 24, 2022 | 32.36 | 32.58 | 31.81 | 32.48 | 81,401,016 | -0.07(-0.21%) |
May 23, 2022 | 32.13 | 32.79 | 31.96 | 32.55 | 81,659,816 | +1.02(+3.25%) |
May 20, 2022 | 31.80 | 31.96 | 30.86 | 31.52 | 81,365,952 | -0.06(-0.18%) |
May 19, 2022 | 31.36 | 31.81 | 31.31 | 31.58 | 74,697,416 | -0.21(-0.66%) |
May 18, 2022 | 32.39 | 32.43 | 31.67 | 31.79 | 77,567,408 | -0.90(-2.75%) |
May 17, 2022 | 32.46 | 32.78 | 32.28 | 32.69 | 65,661,624 | +0.85(+2.68%) |
May 16, 2022 | 31.98 | 32.12 | 31.59 | 31.84 | 58,121,800 | -0.27(-0.84%) |
May 13, 2022 | 32.03 | 32.37 | 31.82 | 32.11 | 66,873,900 | +0.46(+1.45%) |
May 12, 2022 | 31.62 | 31.94 | 31.04 | 31.65 | 119,512,976 | -0.24(-0.75%) |
May 11, 2022 | 32.22 | 32.87 | 31.84 | 31.89 | 115,107,632 | -0.30(-0.92%) |
May 10, 2022 | 32.77 | 32.98 | 31.78 | 32.18 | 112,340,864 | -0.29(-0.88%) |
May 09, 2022 | 32.82 | 33.02 | 32.32 | 32.47 | 89,723,616 | -0.79(-2.39%) |
May 06, 2022 | 33.37 | 33.41 | 32.78 | 33.27 | 103,680,752 | -0.24(-0.71%) |
May 05, 2022 | 34.11 | 34.17 | 33.09 | 33.51 | 105,567,624 | -1.01(-2.91%) |
May 04, 2022 | 33.54 | 34.56 | 33.43 | 34.51 | 91,683,904 | +1.02(+3.06%) |
May 03, 2022 | 33.29 | 33.82 | 33.17 | 33.49 | 77,164,744 | +0.43(+1.30%) |
May 02, 2022 | 33.20 | 33.31 | 32.40 | 33.06 | 109,031,552 | +0.01(+0.03%) |
Apr 29, 2022 | 34.05 | 34.18 | 32.97 | 33.05 | 77,938,136 | -1.18(-3.44%) |
Apr 28, 2022 | 34.14 | 34.34 | 33.63 | 34.22 | 65,517,620 | +0.43(+1.28%) |
Apr 27, 2022 | 33.77 | 34.14 | 33.67 | 33.79 | 85,215,432 | -0.03(-0.08%) |
Apr 26, 2022 | 34.30 | 34.66 | 33.80 | 33.82 | 85,191,120 | -0.87(-2.51%) |
Apr 25, 2022 | 34.35 | 34.77 | 33.83 | 34.69 | 95,437,280 | +0.06(+0.17%) |
Apr 22, 2022 | 35.64 | 35.65 | 34.60 | 34.64 | 76,412,664 | -1.06(-2.98%) |
Apr 21, 2022 | 36.52 | 36.69 | 35.63 | 35.70 | 57,435,412 | -0.57(-1.58%) |
Apr 20, 2022 | 36.30 | 36.53 | 36.19 | 36.27 | 57,054,628 | +0.25(+0.69%) |
Apr 19, 2022 | 35.63 | 36.08 | 35.62 | 36.02 | 43,351,044 | +0.49(+1.37%) |
Apr 18, 2022 | 35.10 | 35.70 | 35.10 | 35.54 | 55,079,252 | +0.21(+0.60%) |
Apr 14, 2022 | 35.65 | 35.90 | 35.32 | 35.33 | 71,580,976 | -0.40(-1.13%) |
Apr 13, 2022 | 35.39 | 35.74 | 35.33 | 35.73 | 59,979,688 | +0.00(+0.00%) |
Apr 12, 2022 | 36.09 | 36.43 | 35.57 | 35.73 | 70,228,568 | -0.39(-1.09%) |
Apr 11, 2022 | 36.19 | 36.54 | 36.06 | 36.12 | 57,691,280 | -0.16(-0.45%) |
Apr 08, 2022 | 36.06 | 36.45 | 35.97 | 36.28 | 46,651,692 | +0.36(+1.01%) |
Apr 07, 2022 | 35.93 | 36.09 | 35.41 | 35.92 | 55,708,800 | -0.04(-0.11%) |
Apr 06, 2022 | 35.92 | 36.11 | 35.82 | 35.96 | 58,304,032 | -0.25(-0.69%) |
Apr 05, 2022 | 36.29 | 36.68 | 36.12 | 36.21 | 58,649,076 | -0.23(-0.63%) |
Apr 04, 2022 | 36.51 | 36.73 | 36.18 | 36.44 | 140,383,424 | -0.16(-0.44%) |
Apr 01, 2022 | 36.94 | 37.02 | 36.34 | 36.60 | 80,957,104 | -0.10(-0.26%) |
Mar 31, 2022 | 37.51 | 38.28 | 36.37 | 36.69 | 70,111,952 | -0.86(-2.29%) |
Mar 30, 2022 | 37.82 | 37.83 | 37.34 | 37.56 | 49,495,704 | -0.27(-0.71%) |
Mar 29, 2022 | 38.20 | 38.31 | 37.60 | 37.82 | 71,331,792 | +0.09(+0.23%) |
Mar 28, 2022 | 37.73 | 37.77 | 37.31 | 37.74 | 46,741,140 | -0.11(-0.28%) |
Mar 25, 2022 | 37.49 | 37.92 | 37.43 | 37.84 | 51,036,836 | +0.48(+1.28%) |
Mar 24, 2022 | 37.33 | 37.40 | 37.06 | 37.36 | 31,767,856 | +0.30(+0.80%) |
Mar 23, 2022 | 37.53 | 37.61 | 37.04 | 37.07 | 44,008,740 | -0.70(-1.85%) |
Mar 22, 2022 | 37.60 | 38.01 | 37.56 | 37.77 | 63,746,604 | +0.60(+1.62%) |
Mar 21, 2022 | 37.36 | 37.47 | 36.97 | 37.16 | 48,902,080 | -0.04(-0.10%) |
Mar 18, 2022 | 37.10 | 37.30 | 36.75 | 37.20 | 86,327,496 | +0.09(+0.23%) |
Mar 17, 2022 | 36.45 | 37.12 | 36.21 | 37.11 | 61,070,020 | +0.46(+1.25%) |
Mar 16, 2022 | 36.11 | 36.71 | 35.99 | 36.66 | 91,205,104 | +1.00(+2.81%) |
Mar 15, 2022 | 35.51 | 35.71 | 35.21 | 35.65 | 54,334,840 | +0.50(+1.41%) |
Mar 14, 2022 | 35.24 | 35.73 | 34.99 | 35.16 | 74,267,512 | +0.44(+1.26%) |
Mar 11, 2022 | 35.27 | 35.49 | 34.70 | 34.72 | 80,662,304 | -0.25(-0.71%) |
Mar 10, 2022 | 34.68 | 34.58 | 34.97 | 74,960,112 | -0.30(-0.84%) | |
Mar 09, 2022 | 35.15 | 35.56 | 35.01 | 35.26 | 92,981,208 | +1.25(+3.67%) |
Mar 08, 2022 | 34.36 | 34.98 | 33.85 | 34.01 | 120,462,952 | -0.20(-0.59%) |
Mar 07, 2022 | 35.19 | 35.23 | 34.19 | 34.21 | 126,003,528 | -1.30(-3.65%) |
Mar 04, 2022 | 35.55 | 35.56 | 35.10 | 35.51 | 111,043,032 | -0.68(-1.87%) |
Mar 03, 2022 | 36.47 | 36.66 | 35.88 | 36.19 | 75,322,784 | -0.11(-0.32%) |
Mar 02, 2022 | 35.68 | 36.52 | 35.66 | 36.30 | 92,367,080 | +0.92(+2.59%) |