Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.24 | 40.63 | 38.39 | 39.09 | 31,499,680 | -0.71(-1.79%) |
May 27, 2022 | 38.26 | 39.90 | 38.11 | 39.81 | 9,494,834 | +1.16(+2.99%) |
May 26, 2022 | 37.76 | 39.07 | 37.68 | 38.65 | 10,878,541 | +1.33(+3.56%) |
May 25, 2022 | 37.09 | 37.71 | 36.71 | 37.33 | 9,235,784 | +0.29(+0.78%) |
May 24, 2022 | 36.26 | 37.30 | 35.96 | 37.04 | 8,157,827 | +0.14(+0.39%) |
May 23, 2022 | 35.65 | 37.05 | 35.49 | 36.89 | 9,944,486 | +1.57(+4.44%) |
May 20, 2022 | 35.30 | 36.06 | 34.47 | 35.32 | 10,072,283 | +0.62(+1.77%) |
May 19, 2022 | 33.69 | 35.33 | 33.45 | 34.71 | 8,805,108 | +0.06(+0.17%) |
May 18, 2022 | 36.82 | 36.90 | 34.06 | 34.65 | 9,927,171 | -1.81(-4.96%) |
May 17, 2022 | 36.68 | 36.92 | 36.13 | 36.46 | 13,262,044 | +0.30(+0.83%) |
May 16, 2022 | 34.86 | 36.37 | 34.85 | 36.16 | 12,911,175 | +1.41(+4.07%) |
May 13, 2022 | 33.94 | 34.98 | 33.90 | 34.75 | 10,516,135 | +1.48(+4.46%) |
May 12, 2022 | 33.09 | 33.28 | 32.32 | 33.26 | 10,738,776 | -0.13(-0.37%) |
May 11, 2022 | 33.71 | 34.89 | 33.30 | 33.39 | 9,968,509 | +0.38(+1.14%) |
May 10, 2022 | 32.73 | 33.78 | 32.13 | 33.01 | 9,736,273 | +0.90(+2.82%) |
May 09, 2022 | 34.96 | 35.06 | 32.05 | 32.11 | 14,359,394 | -3.84(-10.68%) |
May 06, 2022 | 35.92 | 36.06 | 34.92 | 35.95 | 10,237,036 | +0.64(+1.80%) |
May 05, 2022 | 37.01 | 37.16 | 34.57 | 35.31 | 12,669,058 | -1.34(-3.65%) |
May 04, 2022 | 36.09 | 36.78 | 34.89 | 36.65 | 10,750,740 | +1.36(+3.85%) |
May 03, 2022 | 34.75 | 35.58 | 34.52 | 35.30 | 7,330,140 | +0.68(+1.97%) |
May 02, 2022 | 33.95 | 35.03 | 33.77 | 34.61 | 9,338,335 | +0.33(+0.95%) |
Apr 29, 2022 | 35.46 | 35.63 | 33.98 | 34.28 | 9,766,062 | -1.06(-3.00%) |
Apr 28, 2022 | 34.90 | 35.81 | 33.80 | 35.34 | 9,525,136 | +0.75(+2.17%) |
Apr 27, 2022 | 34.25 | 35.10 | 33.60 | 34.59 | 11,555,356 | +0.79(+2.33%) |
Apr 26, 2022 | 34.24 | 35.37 | 33.58 | 33.80 | 11,820,406 | -0.20(-0.59%) |
Apr 25, 2022 | 34.86 | 34.98 | 32.51 | 34.01 | 20,249,874 | -2.27(-6.26%) |
Apr 22, 2022 | 37.20 | 38.11 | 36.14 | 36.28 | 14,179,292 | -1.21(-3.24%) |
Apr 21, 2022 | 39.04 | 39.04 | 37.14 | 37.49 | 14,973,950 | -0.63(-1.64%) |
Apr 20, 2022 | 39.44 | 39.53 | 37.76 | 38.12 | 20,629,926 | -1.65(-4.14%) |
Apr 19, 2022 | 39.65 | 41.00 | 39.25 | 39.76 | 17,429,088 | -0.32(-0.79%) |
Apr 18, 2022 | 39.66 | 40.67 | 39.28 | 40.08 | 13,688,539 | +0.85(+2.16%) |
Apr 14, 2022 | 38.78 | 39.49 | 38.38 | 39.23 | 7,874,268 | +0.55(+1.42%) |
Apr 13, 2022 | 38.55 | 39.00 | 37.97 | 38.68 | 7,861,043 | +0.64(+1.67%) |
Apr 12, 2022 | 38.19 | 39.23 | 37.86 | 38.05 | 10,751,122 | +0.45(+1.20%) |
Apr 11, 2022 | 38.10 | 38.12 | 37.39 | 37.60 | 14,626,140 | -0.85(-2.20%) |
Apr 08, 2022 | 36.76 | 38.50 | 36.72 | 38.44 | 12,300,000 | +2.11(+5.80%) |
Apr 07, 2022 | 36.08 | 36.58 | 35.20 | 36.33 | 7,979,794 | +0.38(+1.07%) |
Apr 06, 2022 | 36.75 | 37.01 | 35.61 | 35.95 | 9,743,565 | -0.17(-0.48%) |
Apr 05, 2022 | 37.22 | 38.09 | 36.09 | 36.12 | 9,197,157 | -1.19(-3.20%) |
Apr 04, 2022 | 37.32 | 37.53 | 36.63 | 37.32 | 10,312,624 | +0.18(+0.49%) |
Apr 01, 2022 | 36.56 | 37.64 | 36.48 | 37.13 | 7,975,274 | +0.68(+1.87%) |
Mar 31, 2022 | 36.59 | 37.64 | 36.33 | 36.45 | 9,479,379 | -0.63(-1.69%) |
Mar 30, 2022 | 36.77 | 37.14 | 36.32 | 37.08 | 9,276,877 | +0.64(+1.77%) |
Mar 29, 2022 | 34.68 | 36.64 | 33.93 | 36.43 | 10,519,716 | +0.51(+1.42%) |
Mar 28, 2022 | 36.35 | 36.39 | 35.58 | 35.92 | 9,815,578 | -1.52(-4.06%) |
Mar 25, 2022 | 36.24 | 37.54 | 36.09 | 37.44 | 11,214,283 | +1.17(+3.24%) |
Mar 24, 2022 | 36.48 | 37.25 | 36.13 | 36.27 | 10,428,448 | -0.38(-1.02%) |
Mar 23, 2022 | 36.38 | 37.06 | 36.18 | 36.64 | 10,906,987 | +0.94(+2.64%) |
Mar 22, 2022 | 35.83 | 36.06 | 35.34 | 35.70 | 10,398,877 | -0.47(-1.30%) |
Mar 21, 2022 | 35.49 | 36.65 | 35.39 | 36.17 | 13,386,179 | +1.48(+4.27%) |
Mar 18, 2022 | 34.47 | 34.88 | 33.87 | 34.69 | 17,743,728 | +0.14(+0.42%) |
Mar 17, 2022 | 33.64 | 34.65 | 33.21 | 34.54 | 14,481,923 | +1.82(+5.56%) |
Mar 16, 2022 | 33.44 | 33.98 | 32.05 | 32.73 | 15,445,355 | -0.77(-2.30%) |
Mar 15, 2022 | 33.20 | 34.22 | 32.76 | 33.50 | 14,337,213 | -1.50(-4.29%) |
Mar 14, 2022 | 34.89 | 35.30 | 33.76 | 35.00 | 13,468,954 | -1.01(-2.81%) |
Mar 11, 2022 | 35.66 | 36.61 | 35.34 | 36.01 | 18,315,984 | -0.52(-1.42%) |
Mar 10, 2022 | 34.24 | 36.62 | 36.53 | 23,738,926 | +2.99(+8.93%) | |
Mar 09, 2022 | 33.96 | 34.19 | 32.10 | 33.53 | 27,498,476 | -1.85(-5.22%) |
Mar 08, 2022 | 35.80 | 37.90 | 34.56 | 35.38 | 35,684,176 | +0.50(+1.43%) |
Mar 07, 2022 | 33.01 | 36.06 | 32.97 | 34.88 | 29,127,506 | +2.03(+6.18%) |
Mar 04, 2022 | 31.75 | 32.88 | 31.70 | 32.85 | 15,339,561 | +0.75(+2.34%) |
Mar 03, 2022 | 31.36 | 32.18 | 31.24 | 32.10 | 12,111,673 | +0.40(+1.28%) |
Mar 02, 2022 | 31.68 | 32.06 | 31.09 | 31.70 | 19,753,510 | +0.79(+2.55%) |