Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.31 | 37.76 | 37.00 | 37.43 | 31,522 | -0.45(-1.17%) |
May 27, 2022 | 38.09 | 38.09 | 37.48 | 37.88 | 16,665 | +0.09(+0.25%) |
May 26, 2022 | 37.37 | 37.97 | 37.37 | 37.78 | 18,625 | +0.48(+1.29%) |
May 25, 2022 | 37.02 | 37.35 | 36.97 | 37.30 | 14,769 | -0.26(-0.69%) |
May 24, 2022 | 37.12 | 37.83 | 37.12 | 37.56 | 37,095 | +1.64(+4.57%) |
May 23, 2022 | 35.69 | 36.24 | 35.69 | 35.92 | 45,494 | +0.77(+2.21%) |
May 20, 2022 | 35.23 | 35.57 | 34.79 | 35.15 | 17,886 | +0.17(+0.47%) |
May 19, 2022 | 35.13 | 35.14 | 34.44 | 34.98 | 35,881 | +0.47(+1.36%) |
May 18, 2022 | 35.23 | 35.23 | 34.51 | 34.51 | 17,471 | -0.09(-0.27%) |
May 17, 2022 | 34.33 | 35.04 | 34.33 | 34.60 | 61,568 | +0.57(+1.69%) |
May 16, 2022 | 33.45 | 34.07 | 33.44 | 34.03 | 53,153 | +0.83(+2.50%) |
May 13, 2022 | 31.99 | 33.20 | 31.99 | 33.20 | 63,065 | +1.05(+3.26%) |
May 12, 2022 | 32.21 | 32.21 | 31.34 | 32.15 | 50,009 | +0.47(+1.49%) |
May 11, 2022 | 31.46 | 31.80 | 31.41 | 31.68 | 37,789 | +0.41(+1.31%) |
May 10, 2022 | 31.40 | 31.84 | 31.15 | 31.27 | 98,487 | -0.76(-2.37%) |
May 09, 2022 | 32.91 | 33.02 | 32.03 | 32.03 | 79,789 | -1.05(-3.17%) |
May 06, 2022 | 32.95 | 33.58 | 32.95 | 33.08 | 126,874 | +0.37(+1.13%) |
May 05, 2022 | 33.41 | 33.70 | 32.71 | 32.71 | 43,790 | -1.29(-3.79%) |
May 04, 2022 | 32.94 | 34.19 | 32.94 | 34.00 | 31,472 | +0.84(+2.53%) |
May 03, 2022 | 33.29 | 33.63 | 32.79 | 33.16 | 39,781 | +0.11(+0.33%) |
May 02, 2022 | 32.53 | 34.40 | 32.53 | 33.05 | 89,761 | -0.53(-1.58%) |
Apr 29, 2022 | 34.19 | 34.58 | 33.58 | 33.58 | 15,243 | -0.59(-1.73%) |
Apr 28, 2022 | 32.60 | 34.59 | 32.60 | 34.17 | 45,396 | +0.03(+0.09%) |
Apr 27, 2022 | 33.44 | 34.57 | 33.44 | 34.14 | 27,523 | +0.19(+0.56%) |
Apr 26, 2022 | 34.52 | 34.66 | 33.95 | 33.95 | 40,809 | -0.70(-2.02%) |
Apr 25, 2022 | 34.62 | 34.79 | 33.76 | 34.65 | 14,406 | +0.27(+0.79%) |
Apr 22, 2022 | 34.39 | 35.32 | 33.76 | 34.38 | 17,880 | -0.11(-0.32%) |
Apr 21, 2022 | 35.12 | 35.39 | 34.49 | 34.49 | 19,354 | -0.51(-1.46%) |
Apr 20, 2022 | 35.30 | 35.47 | 35.00 | 35.00 | 18,512 | -0.20(-0.57%) |
Apr 19, 2022 | 35.20 | 35.63 | 35.01 | 35.20 | 52,221 | -0.48(-1.35%) |
Apr 18, 2022 | 35.46 | 36.12 | 35.29 | 35.68 | 36,344 | -0.61(-1.68%) |
Apr 14, 2022 | 35.35 | 36.77 | 35.35 | 36.29 | 17,008 | +0.45(+1.26%) |
Apr 13, 2022 | 36.29 | 36.30 | 35.64 | 35.84 | 33,893 | +0.06(+0.17%) |
Apr 12, 2022 | 36.30 | 36.30 | 35.03 | 35.78 | 33,919 | -0.45(-1.24%) |
Apr 11, 2022 | 35.67 | 37.21 | 35.67 | 36.23 | 21,941 | -0.84(-2.27%) |
Apr 08, 2022 | 37.00 | 37.57 | 37.00 | 37.07 | 12,646 | -0.24(-0.64%) |
Apr 07, 2022 | 37.53 | 37.61 | 37.05 | 37.31 | 29,416 | +0.44(+1.19%) |
Apr 06, 2022 | 36.78 | 37.68 | 36.78 | 36.87 | 18,858 | +0.01(+0.03%) |
Apr 05, 2022 | 37.75 | 37.88 | 36.86 | 36.86 | 30,726 | -1.12(-2.95%) |
Apr 04, 2022 | 38.79 | 38.79 | 37.33 | 37.98 | 11,225 | -0.70(-1.81%) |
Apr 01, 2022 | 37.62 | 38.83 | 37.46 | 38.68 | 7,261 | +0.39(+1.02%) |
Mar 31, 2022 | 38.45 | 38.45 | 37.58 | 38.29 | 13,938 | -0.30(-0.78%) |
Mar 30, 2022 | 38.46 | 39.09 | 38.41 | 38.59 | 45,701 | -0.58(-1.48%) |
Mar 29, 2022 | 39.99 | 39.99 | 38.84 | 39.17 | 36,126 | +0.98(+2.57%) |
Mar 28, 2022 | 37.60 | 38.67 | 37.60 | 38.19 | 25,634 | -0.26(-0.68%) |
Mar 25, 2022 | 38.26 | 39.13 | 38.26 | 38.45 | 13,933 | +0.00(+0.00%) |
Mar 24, 2022 | 38.03 | 38.67 | 37.90 | 38.45 | 9,045 | +1.45(+3.92%) |
Mar 23, 2022 | 37.00 | 38.20 | 37.00 | 37.00 | 23,340 | -0.13(-0.35%) |
Mar 22, 2022 | 37.00 | 37.61 | 37.00 | 37.13 | 20,794 | -0.58(-1.54%) |
Mar 21, 2022 | 37.00 | 38.22 | 37.00 | 37.71 | 24,312 | -0.57(-1.49%) |
Mar 18, 2022 | 38.29 | 38.29 | 36.27 | 38.28 | 52,529 | +0.98(+2.63%) |
Mar 17, 2022 | 37.12 | 38.90 | 37.12 | 37.30 | 22,967 | -1.89(-4.82%) |
Mar 16, 2022 | 38.75 | 39.19 | 38.19 | 39.19 | 40,425 | +0.80(+2.08%) |
Mar 15, 2022 | 38.83 | 38.83 | 37.56 | 38.39 | 132,753 | +1.15(+3.09%) |
Mar 14, 2022 | 37.94 | 37.95 | 36.92 | 37.24 | 52,658 | -0.69(-1.82%) |
Mar 11, 2022 | 38.50 | 38.73 | 37.63 | 37.93 | 18,273 | +0.15(+0.39%) |
Mar 10, 2022 | 38.67 | 38.87 | 37.28 | 37.78 | 74,351 | -0.45(-1.17%) |
Mar 09, 2022 | 36.29 | 38.25 | 36.29 | 38.23 | 30,633 | +0.78(+2.08%) |
Mar 08, 2022 | 37.89 | 38.35 | 36.81 | 37.45 | 75,456 | -0.45(-1.19%) |
Mar 07, 2022 | 37.00 | 39.28 | 37.00 | 37.90 | 77,293 | -0.50(-1.30%) |
Mar 04, 2022 | 38.66 | 39.00 | 37.51 | 38.40 | 42,594 | +0.39(+1.03%) |
Mar 03, 2022 | 38.53 | 39.25 | 38.01 | 38.01 | 40,496 | -1.08(-2.76%) |
Mar 02, 2022 | 37.34 | 39.09 | 37.34 | 39.09 | 18,088 | +1.10(+2.90%) |
Mar 01, 2022 | 38.65 | 38.66 | 37.81 | 37.99 | 289,879 | +1.04(+2.81%) |
Feb 28, 2022 | 37.19 | 37.19 | 36.19 | 36.95 | 539,184 | -0.20(-0.54%) |
Feb 25, 2022 | 36.50 | 37.15 | 36.07 | 37.15 | 63,231 | +1.80(+5.09%) |
Feb 24, 2022 | 35.27 | 36.08 | 34.64 | 35.35 | 59,584 | +2.13(+6.41%) |
Feb 23, 2022 | 33.72 | 34.00 | 33.22 | 33.22 | 17,771 | -0.43(-1.28%) |
Feb 22, 2022 | 33.48 | 33.83 | 33.23 | 33.65 | 28,065 | +0.11(+0.33%) |
Feb 18, 2022 | 33.54 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 34.93 | 34.93 | 33.52 | 33.52 | 10,768 | -1.69(-4.80%) |
Feb 16, 2022 | 36.04 | 36.04 | 34.65 | 35.21 | 5,318 | +0.30(+0.86%) |
Feb 15, 2022 | 35.13 | 35.23 | 34.28 | 34.91 | 6,564 | +0.76(+2.23%) |
Feb 14, 2022 | 34.79 | 34.79 | 33.87 | 34.15 | 30,661 | -0.83(-2.37%) |
Feb 11, 2022 | 34.10 | 35.27 | 34.10 | 34.98 | 8,915 | -0.29(-0.82%) |
Feb 10, 2022 | 35.05 | 36.13 | 35.05 | 35.27 | 29,460 | -0.01(-0.03%) |
Feb 09, 2022 | 34.70 | 35.52 | 34.70 | 35.28 | 7,571 | +0.79(+2.29%) |
Feb 08, 2022 | 34.55 | 35.68 | 34.28 | 34.49 | 12,644 | -2.65(-7.14%) |
Feb 07, 2022 | 37.03 | 38.15 | 35.92 | 37.14 | 144,419 | -0.36(-0.97%) |
Feb 04, 2022 | 36.49 | 37.75 | 36.49 | 37.50 | 100,659 | +1.07(+2.95%) |
Feb 03, 2022 | 36.70 | 37.18 | 36.43 | 50,576 | +0.52(+1.45%) | |
Feb 02, 2022 | 36.55 | 36.99 | 35.91 | 35.91 | 4,778 | +0.21(+0.59%) |
Feb 01, 2022 | 35.50 | 36.50 | 35.28 | 35.70 | 174,009 | +0.53(+1.51%) |
Jan 31, 2022 | 34.92 | 35.34 | 34.40 | 35.17 | 77,328 | +1.47(+4.36%) |
Jan 28, 2022 | 33.49 | 33.70 | 32.83 | 33.70 | 50,131 | +0.11(+0.33%) |
Jan 27, 2022 | 34.09 | 34.09 | 33.39 | 33.59 | 77,738 | -1.11(-3.19%) |
Jan 26, 2022 | 34.63 | 35.23 | 34.10 | 34.70 | 15,370 | +0.20(+0.57%) |
Jan 25, 2022 | 34.18 | 34.85 | 34.01 | 34.50 | 11,947 | -0.07(-0.20%) |
Jan 24, 2022 | 35.57 | 35.57 | 34.02 | 34.57 | 32,456 | -1.20(-3.35%) |
Jan 21, 2022 | 36.45 | 36.45 | 35.62 | 35.77 | 23,982 | +0.73(+2.07%) |
Jan 20, 2022 | 36.27 | 36.27 | 34.68 | 35.05 | 28,878 | -0.41(-1.16%) |
Jan 19, 2022 | 34.86 | 36.00 | 34.80 | 35.45 | 5,197 | -0.07(-0.18%) |
Jan 18, 2022 | 35.25 | 35.82 | 35.25 | 35.52 | 32,641 | +0.26(+0.72%) |
Jan 14, 2022 | 35.27 | 0 | -1.63(-4.43%) | |||
Jan 13, 2022 | 37.66 | 37.67 | 36.50 | 36.90 | 18,116 | -0.92(-2.43%) |
Jan 12, 2022 | 38.05 | 38.05 | 37.33 | 37.82 | 8,738 | -0.42(-1.10%) |
Jan 11, 2022 | 38.26 | 38.26 | 36.60 | 38.24 | 5,322 | +0.95(+2.55%) |
Jan 10, 2022 | 38.40 | 38.40 | 36.60 | 37.29 | 17,080 | +0.29(+0.78%) |
Jan 07, 2022 | 37.81 | 37.82 | 36.74 | 37.00 | 21,125 | -1.02(-2.70%) |
Jan 06, 2022 | 38.52 | 38.52 | 36.85 | 38.02 | 5,260 | -1.05(-2.67%) |
Jan 05, 2022 | 40.72 | 40.72 | 38.60 | 39.07 | 9,429 | -0.23(-0.59%) |
Jan 04, 2022 | 38.70 | 40.27 | 38.70 | 39.30 | 4,394 | +0.29(+0.74%) |
Jan 03, 2022 | 38.31 | 39.15 | 38.31 | 39.01 | 29,098 | +0.11(+0.28%) |
Dec 31, 2021 | 38.28 | 39.08 | 38.28 | 38.90 | 18,501 | -0.24(-0.61%) |
Dec 30, 2021 | 38.42 | 39.98 | 38.42 | 39.14 | 13,415 | +0.06(+0.15%) |
Dec 29, 2021 | 38.92 | 39.54 | 38.92 | 39.08 | 22,860 | -1.03(-2.57%) |
Dec 28, 2021 | 39.85 | 40.88 | 39.85 | 40.11 | 6,203 | -0.02(-0.05%) |
Dec 27, 2021 | 40.43 | 40.67 | 38.80 | 40.13 | 15,929 | -0.11(-0.27%) |
Dec 23, 2021 | 40.83 | 41.06 | 38.96 | 40.24 | 7,427 | -0.05(-0.12%) |
Dec 22, 2021 | 39.24 | 41.68 | 39.24 | 40.29 | 39,571 | +0.10(+0.25%) |
Dec 21, 2021 | 39.15 | 41.19 | 39.15 | 40.19 | 18,288 | +0.64(+1.62%) |
Dec 20, 2021 | 39.68 | 39.77 | 38.42 | 39.55 | 24,529 | -0.09(-0.24%) |
Dec 17, 2021 | 40.43 | 40.43 | 39.41 | 39.64 | 15,790 | -1.86(-4.49%) |
Dec 16, 2021 | 41.89 | 41.89 | 40.99 | 41.51 | 10,026 | +0.56(+1.36%) |
Dec 15, 2021 | 40.66 | 40.95 | 40.54 | 40.95 | 177,090 | +0.07(+0.17%) |
Dec 14, 2021 | 41.35 | 41.35 | 39.00 | 40.88 | 107,748 | +0.94(+2.35%) |
Dec 13, 2021 | 39.23 | 41.68 | 39.21 | 39.94 | 14,927 | +0.19(+0.48%) |
Dec 10, 2021 | 39.42 | 40.97 | 39.03 | 39.75 | 14,573 | -0.68(-1.68%) |
Dec 09, 2021 | 41.00 | 41.86 | 40.33 | 40.43 | 7,076 | -0.91(-2.20%) |
Dec 08, 2021 | 41.41 | 41.41 | 40.45 | 41.34 | 5,860 | +0.41(+1.00%) |
Dec 07, 2021 | 40.00 | 41.35 | 40.00 | 40.93 | 17,419 | +0.49(+1.21%) |
Dec 06, 2021 | 40.91 | 41.44 | 40.44 | 40.44 | 57,991 | -0.16(-0.41%) |
Dec 03, 2021 | 41.37 | 41.37 | 39.90 | 40.60 | 257,595 | -0.15(-0.36%) |
Dec 02, 2021 | 41.33 | 41.33 | 40.37 | 40.75 | 166,231 | +1.73(+4.43%) |
Dec 01, 2021 | 39.69 | 39.84 | 39.02 | 39.02 | 20,633 | -0.16(-0.41%) |
Nov 30, 2021 | 39.48 | 39.77 | 39.48 | 39.18 | 9,782 | -0.84(-2.10%) |
Nov 29, 2021 | 40.43 | 40.43 | 39.13 | 40.02 | 7,565 | -0.07(-0.17%) |
Nov 26, 2021 | 40.34 | 40.34 | 39.21 | 40.09 | 10,776 | +0.59(+1.49%) |
Nov 24, 2021 | 39.40 | 40.15 | 39.26 | 39.50 | 6,319 | -0.72(-1.79%) |
Nov 23, 2021 | 40.58 | 40.94 | 39.25 | 40.22 | 4,613 | -0.40(-0.98%) |
Nov 22, 2021 | 40.94 | 41.23 | 40.49 | 40.62 | 8,631 | +0.11(+0.27%) |
Nov 19, 2021 | 40.92 | 40.92 | 40.47 | 40.51 | 6,473 | -0.36(-0.88%) |
Nov 18, 2021 | 40.69 | 40.87 | 40.81 | 40.87 | 6,666 | -0.21(-0.51%) |
Nov 17, 2021 | 40.97 | 41.35 | 40.97 | 41.08 | 2,979 | -0.15(-0.35%) |
Nov 16, 2021 | 41.69 | 41.69 | 41.10 | 41.23 | 4,515 | -0.42(-1.02%) |
Nov 15, 2021 | 42.38 | 42.38 | 41.53 | 41.65 | 137,950 | +0.65(+1.59%) |
Nov 12, 2021 | 39.89 | 41.24 | 39.89 | 41.00 | 82,112 | +0.78(+1.94%) |
Nov 11, 2021 | 40.85 | 40.85 | 40.22 | 40.22 | 3,450 | -0.40(-0.98%) |
Nov 10, 2021 | 40.95 | 40.62 | 6,873 | -1.13(-2.71%) | ||
Nov 09, 2021 | 41.02 | 41.90 | 40.00 | 41.75 | 55,182 | +0.14(+0.34%) |
Nov 08, 2021 | 41.67 | 41.90 | 41.43 | 41.61 | 32,670 | -0.31(-0.75%) |
Nov 05, 2021 | 42.17 | 42.58 | 41.56 | 41.92 | 75,396 | +0.31(+0.76%) |
Nov 04, 2021 | 41.73 | 41.99 | 41.00 | 41.61 | 636,926 | +0.81(+1.99%) |
Nov 03, 2021 | 41.44 | 41.44 | 40.35 | 40.80 | 11,772 | +0.35(+0.87%) |
Nov 02, 2021 | 41.44 | 41.44 | 40.39 | 40.45 | 72,154 | -0.13(-0.32%) |
Nov 01, 2021 | 38.20 | 40.58 | 38.07 | 40.58 | 142,089 | +2.51(+6.59%) |
Oct 29, 2021 | 38.13 | 38.38 | 38.07 | 38.07 | 3,809 | -0.77(-1.98%) |
Oct 28, 2021 | 38.87 | 38.87 | 37.53 | 38.84 | 2,148 | +0.19(+0.49%) |
Oct 27, 2021 | 38.82 | 38.82 | 37.51 | 38.65 | 10,307 | +0.79(+2.09%) |
Oct 26, 2021 | 38.58 | 37.86 | 16,030 | +0.08(+0.21%) | ||
Oct 25, 2021 | 37.71 | 37.94 | 37.55 | 37.78 | 3,449 | +0.06(+0.16%) |
Oct 22, 2021 | 38.57 | 38.57 | 37.72 | 37.72 | 2,624 | +0.36(+0.96%) |
Oct 21, 2021 | 36.25 | 38.49 | 36.25 | 37.36 | 2,705 | -1.06(-2.76%) |
Oct 20, 2021 | 39.52 | 39.52 | 37.44 | 38.42 | 91,931 | -0.61(-1.56%) |
Oct 19, 2021 | 39.05 | 39.05 | 38.77 | 39.03 | 198,891 | +0.49(+1.27%) |
Oct 18, 2021 | 38.77 | 38.77 | 37.60 | 38.54 | 61,440 | +0.28(+0.73%) |
Oct 15, 2021 | 37.33 | 38.26 | 37.33 | 38.26 | 631 | +1.07(+2.88%) |
Oct 14, 2021 | 36.91 | 37.19 | 36.91 | 37.19 | 1,876 | +0.84(+2.31%) |
Oct 13, 2021 | 35.91 | 37.15 | 35.91 | 36.35 | 2,815 | +0.18(+0.50%) |
Oct 12, 2021 | 36.17 | 36.17 | 36.17 | 36.17 | 1,211 | +0.48(+1.34%) |
Oct 11, 2021 | 36.09 | 36.09 | 35.69 | 35.69 | 822 | -0.45(-1.25%) |
Oct 08, 2021 | 35.29 | 36.14 | 35.29 | 36.14 | 5,223 | +0.56(+1.59%) |
Oct 07, 2021 | 35.80 | 35.85 | 34.85 | 35.58 | 2,759 | +0.58(+1.65%) |
Oct 06, 2021 | 35.75 | 35.75 | 34.07 | 35.00 | 2,747 | -1.08(-2.99%) |
Oct 05, 2021 | 35.30 | 36.13 | 35.10 | 36.08 | 2,507 | -0.33(-0.91%) |
Oct 04, 2021 | 35.80 | 36.42 | 35.00 | 36.41 | 5,214 | -0.29(-0.80%) |
Oct 01, 2021 | 36.52 | 36.70 | 35.80 | 36.70 | 4,293 | -0.65(-1.74%) |
Sep 30, 2021 | 36.96 | 38.61 | 36.96 | 37.35 | 2,695 | -0.65(-1.70%) |
Sep 29, 2021 | 38.05 | 38.65 | 38.00 | 38.00 | 17,122 | -0.20(-0.52%) |
Sep 28, 2021 | 37.75 | 39.03 | 37.75 | 38.20 | 45,967 | -2.42(-5.96%) |
Sep 27, 2021 | 40.63 | 40.63 | 40.52 | 40.62 | 4,373 | -0.53(-1.29%) |
Sep 24, 2021 | 41.28 | 41.48 | 41.15 | 41.15 | 844,614 | +0.48(+1.18%) |
Sep 23, 2021 | 41.05 | 41.30 | 40.25 | 40.67 | 23,340 | -0.53(-1.29%) |
Sep 22, 2021 | 40.82 | 41.35 | 39.78 | 41.20 | 322,545 | +0.20(+0.49%) |
Sep 21, 2021 | 41.35 | 41.35 | 41.00 | 41.00 | 109,923 | +0.75(+1.86%) |
Sep 20, 2021 | 41.03 | 41.03 | 40.25 | 40.25 | 3,386 | -0.70(-1.71%) |
Sep 17, 2021 | 40.07 | 40.95 | 40.07 | 40.95 | 104,862 | +0.55(+1.36%) |
Sep 15, 2021 | 40.40 | 40.40 | 40.40 | 41,843 | +0.53(+1.32%) | |
Sep 14, 2021 | 39.04 | 40.08 | 39.04 | 39.87 | 39,224 | +4.17(+11.69%) |
Aug 31, 2021 | 35.70 | 35.70 | 35.70 | 115 | +2.46(+7.41%) | |
Aug 18, 2021 | 33.24 | 33.24 | 33.24 | 22 | -0.18(-0.54%) | |
Jul 21, 2021 | 33.42 | 33.42 | 33.42 | 25 | +0.42(+1.27%) | |
Jul 19, 2021 | 33.00 | 33.00 | 33.00 | 12 | -0.05(-0.15%) | |
Jul 16, 2021 | 33.05 | 33.05 | 33.05 | 33.05 | 338 | -0.40(-1.20%) |
Jul 14, 2021 | 33.45 | 33.45 | 33.45 | 9 | -0.72(-2.11%) | |
Jul 12, 2021 | 34.17 | 34.17 | 34.17 | 1 | -0.69(-1.98%) | |
Jun 30, 2021 | 34.86 | 34.86 | 34.86 | 58 | -0.66(-1.87%) | |
Jun 29, 2021 | 35.53 | 35.53 | 35.53 | 35.53 | 134 | +0.53(+1.50%) |
Jun 23, 2021 | 35.00 | 35.00 | 35.00 | 0 | -0.10(-0.27%) |