Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.12 | 42.40 | 39.92 | 40.06 | 6,117,034 | -1.61(-3.86%) |
May 27, 2022 | 41.03 | 41.85 | 40.86 | 41.67 | 3,860,804 | +0.98(+2.42%) |
May 26, 2022 | 39.31 | 40.77 | 39.31 | 40.69 | 3,764,477 | +1.31(+3.33%) |
May 25, 2022 | 39.10 | 39.82 | 38.79 | 39.38 | 4,494,285 | -0.21(-0.54%) |
May 24, 2022 | 39.67 | 39.94 | 39.00 | 39.59 | 4,316,646 | -0.64(-1.58%) |
May 23, 2022 | 39.96 | 40.68 | 39.23 | 40.22 | 4,026,262 | +1.37(+3.52%) |
May 20, 2022 | 39.18 | 39.47 | 38.01 | 38.85 | 5,515,489 | +0.13(+0.32%) |
May 19, 2022 | 37.97 | 39.75 | 37.70 | 38.73 | 5,591,095 | +0.96(+2.55%) |
May 18, 2022 | 38.62 | 38.81 | 37.50 | 37.76 | 4,120,895 | -0.96(-2.49%) |
May 17, 2022 | 38.30 | 38.84 | 38.07 | 38.73 | 4,350,218 | +1.96(+5.32%) |
May 16, 2022 | 36.30 | 37.16 | 36.27 | 36.77 | 3,753,511 | +0.94(+2.61%) |
May 13, 2022 | 35.32 | 36.47 | 34.91 | 35.84 | 4,081,613 | +1.47(+4.26%) |
May 12, 2022 | 34.59 | 34.88 | 33.65 | 34.37 | 7,470,153 | -1.36(-3.81%) |
May 11, 2022 | 36.00 | 37.22 | 35.57 | 35.73 | 4,160,539 | +0.66(+1.87%) |
May 10, 2022 | 35.73 | 36.41 | 34.37 | 35.07 | 8,442,593 | -0.24(-0.68%) |
May 09, 2022 | 36.99 | 37.25 | 35.03 | 35.32 | 8,783,620 | -3.20(-8.31%) |
May 06, 2022 | 39.06 | 39.17 | 37.69 | 38.52 | 5,557,790 | -0.84(-2.13%) |
May 05, 2022 | 40.82 | 41.27 | 38.34 | 39.36 | 7,797,007 | -1.85(-4.49%) |
May 04, 2022 | 39.29 | 41.23 | 38.90 | 41.21 | 6,457,660 | +2.12(+5.43%) |
May 03, 2022 | 38.03 | 39.72 | 38.03 | 39.09 | 5,552,756 | +1.03(+2.71%) |
May 02, 2022 | 37.22 | 38.08 | 36.83 | 38.05 | 6,772,969 | +0.00(+0.00%) |
Apr 29, 2022 | 38.06 | 39.21 | 37.69 | 38.05 | 7,513,891 | +0.55(+1.47%) |
Apr 28, 2022 | 37.97 | 38.07 | 36.80 | 37.50 | 5,558,190 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.55 | 37.89 | 10,853,463 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.67 | 33.91 | 7,966,871 | -0.69(-2.01%) |
Apr 25, 2022 | 34.72 | 34.81 | 32.92 | 34.60 | 10,250,688 | -1.31(-3.65%) |
Apr 22, 2022 | 37.99 | 38.29 | 35.72 | 35.91 | 8,515,492 | -2.71(-7.02%) |
Apr 21, 2022 | 41.54 | 41.89 | 38.10 | 38.62 | 8,335,600 | -3.31(-7.89%) |
Apr 20, 2022 | 41.47 | 42.15 | 40.38 | 41.93 | 5,263,168 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,140 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.81 | 4,707,213 | +1.19(+2.85%) |
Apr 14, 2022 | 41.47 | 42.44 | 41.47 | 41.62 | 5,304,438 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.89 | 39.28 | 41.73 | 7,545,288 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.50 | 38.71 | 3,286,159 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,260,632 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,919,992 | +1.42(+3.72%) |
Apr 07, 2022 | 37.43 | 38.27 | 36.95 | 38.12 | 4,365,473 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,112,650 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,159 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.26 | 38.63 | 39.48 | 5,668,719 | -1.21(-2.96%) |
Apr 01, 2022 | 39.33 | 41.64 | 39.13 | 40.69 | 7,686,082 | +1.74(+4.46%) |
Mar 31, 2022 | 39.31 | 39.80 | 38.79 | 38.95 | 5,284,710 | -0.47(-1.20%) |
Mar 30, 2022 | 38.57 | 39.79 | 38.46 | 39.42 | 6,116,781 | +1.55(+4.10%) |
Mar 29, 2022 | 37.27 | 37.96 | 36.35 | 37.87 | 4,972,445 | -0.61(-1.58%) |
Mar 28, 2022 | 38.29 | 38.57 | 37.41 | 38.48 | 3,442,259 | -0.46(-1.19%) |
Mar 25, 2022 | 39.02 | 39.18 | 38.41 | 38.94 | 3,309,187 | -0.25(-0.64%) |
Mar 24, 2022 | 38.98 | 40.03 | 38.85 | 39.19 | 4,857,819 | +0.49(+1.27%) |
Mar 23, 2022 | 38.42 | 38.96 | 38.03 | 38.70 | 4,188,184 | +1.03(+2.74%) |
Mar 22, 2022 | 39.19 | 39.30 | 37.53 | 37.67 | 4,611,850 | -1.35(-3.46%) |
Mar 21, 2022 | 37.88 | 39.23 | 37.79 | 39.02 | 4,798,005 | +1.42(+3.77%) |
Mar 18, 2022 | 37.53 | 38.02 | 37.42 | 37.60 | 3,568,356 | -0.08(-0.20%) |
Mar 17, 2022 | 36.61 | 38.37 | 36.51 | 37.68 | 5,348,304 | +1.49(+4.10%) |
Mar 16, 2022 | 36.95 | 37.15 | 35.41 | 36.19 | 8,274,885 | -0.17(-0.48%) |
Mar 15, 2022 | 36.02 | 36.49 | 35.29 | 36.37 | 7,175,005 | -0.62(-1.67%) |
Mar 14, 2022 | 39.09 | 39.44 | 36.68 | 36.98 | 7,831,745 | -2.78(-7.00%) |
Mar 11, 2022 | 39.70 | 40.26 | 39.39 | 39.77 | 7,858,745 | -0.40(-0.99%) |
Mar 10, 2022 | 38.58 | 40.20 | 38.41 | 40.16 | 7,047,494 | +2.08(+5.46%) |
Mar 09, 2022 | 36.93 | 38.26 | 36.30 | 38.08 | 7,612,517 | +1.24(+3.38%) |
Mar 08, 2022 | 36.76 | 37.70 | 35.93 | 36.84 | 7,021,464 | -0.40(-1.07%) |
Mar 07, 2022 | 39.04 | 39.83 | 36.86 | 37.24 | 11,030,350 | -2.18(-5.52%) |
Mar 04, 2022 | 37.99 | 39.43 | 37.57 | 39.41 | 7,517,837 | +1.28(+3.36%) |
Mar 03, 2022 | 37.02 | 38.15 | 36.54 | 38.13 | 9,825,036 | +1.36(+3.69%) |
Mar 02, 2022 | 35.56 | 37.02 | 35.30 | 36.77 | 11,789,577 | +1.72(+4.91%) |