Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.25 | 36.49 | 35.95 | 36.21 | 313,308 | -0.15(-0.40%) |
May 27, 2022 | 35.69 | 36.36 | 35.69 | 36.35 | 178,883 | +0.87(+2.46%) |
May 26, 2022 | 34.91 | 35.62 | 34.90 | 35.48 | 194,940 | +0.66(+1.90%) |
May 25, 2022 | 34.42 | 34.98 | 34.41 | 34.82 | 327,146 | +0.27(+0.79%) |
May 24, 2022 | 34.44 | 34.65 | 33.97 | 34.55 | 270,312 | -0.28(-0.81%) |
May 23, 2022 | 34.39 | 34.88 | 34.30 | 34.83 | 411,151 | +0.73(+2.13%) |
May 20, 2022 | 34.37 | 34.46 | 33.33 | 34.10 | 430,617 | +0.06(+0.17%) |
May 19, 2022 | 34.05 | 34.43 | 33.93 | 34.04 | 241,662 | -0.25(-0.74%) |
May 18, 2022 | 35.31 | 35.34 | 34.22 | 34.30 | 171,653 | -1.48(-4.12%) |
May 17, 2022 | 35.55 | 35.78 | 35.29 | 35.77 | 250,918 | +0.72(+2.05%) |
May 16, 2022 | 34.97 | 35.36 | 34.83 | 35.05 | 256,641 | -0.10(-0.28%) |
May 13, 2022 | 34.68 | 35.25 | 34.60 | 35.15 | 206,463 | +0.84(+2.46%) |
May 12, 2022 | 34.07 | 34.62 | 33.68 | 34.30 | 393,994 | -0.14(-0.39%) |
May 11, 2022 | 34.83 | 35.36 | 34.36 | 34.44 | 288,909 | -0.51(-1.47%) |
May 10, 2022 | 35.38 | 35.51 | 34.63 | 34.96 | 666,596 | +0.11(+0.31%) |
May 09, 2022 | 35.50 | 35.57 | 34.71 | 34.85 | 1,153,884 | -1.19(-3.31%) |
May 06, 2022 | 35.96 | 36.31 | 35.54 | 36.04 | 477,627 | -0.13(-0.35%) |
May 05, 2022 | 37.05 | 37.08 | 35.82 | 36.17 | 261,712 | -1.28(-3.42%) |
May 04, 2022 | 36.48 | 37.54 | 36.17 | 37.45 | 371,139 | +1.06(+2.91%) |
May 03, 2022 | 36.20 | 36.60 | 36.14 | 36.39 | 308,813 | +0.17(+0.48%) |
May 02, 2022 | 35.98 | 36.26 | 35.43 | 36.22 | 304,067 | +0.17(+0.48%) |
Apr 29, 2022 | 37.05 | 37.24 | 35.96 | 36.04 | 160,960 | -1.43(-3.81%) |
Apr 28, 2022 | 36.94 | 37.63 | 36.61 | 37.47 | 122,460 | +0.93(+2.55%) |
Apr 27, 2022 | 36.67 | 37.05 | 36.40 | 36.54 | 390,955 | +0.14(+0.37%) |
Apr 26, 2022 | 37.30 | 37.30 | 36.40 | 36.40 | 215,140 | -1.15(-3.05%) |
Apr 25, 2022 | 37.09 | 37.57 | 36.70 | 37.55 | 545,934 | +0.18(+0.49%) |
Apr 22, 2022 | 38.32 | 38.33 | 37.29 | 37.36 | 87,026 | -1.05(-2.73%) |
Apr 21, 2022 | 39.28 | 39.47 | 38.34 | 38.41 | 459,426 | -0.58(-1.49%) |
Apr 20, 2022 | 39.19 | 39.21 | 38.91 | 38.99 | 111,115 | +0.09(+0.22%) |
Apr 19, 2022 | 38.28 | 38.99 | 38.28 | 38.91 | 173,189 | +0.58(+1.52%) |
Apr 18, 2022 | 38.24 | 38.50 | 38.14 | 38.32 | 116,637 | +0.00(+0.00%) |
Apr 14, 2022 | 38.88 | 38.94 | 38.29 | 38.32 | 95,906 | -0.50(-1.28%) |
Apr 13, 2022 | 38.30 | 38.91 | 38.30 | 38.82 | 244,349 | +0.45(+1.16%) |
Apr 12, 2022 | 38.79 | 38.99 | 38.22 | 38.37 | 334,408 | -0.17(-0.45%) |
Apr 11, 2022 | 38.89 | 38.94 | 38.46 | 38.55 | 243,380 | -0.67(-1.71%) |
Apr 08, 2022 | 39.28 | 39.49 | 39.15 | 39.22 | 134,463 | -0.16(-0.39%) |
Apr 07, 2022 | 39.08 | 39.54 | 38.93 | 39.37 | 222,619 | +0.23(+0.60%) |
Apr 06, 2022 | 39.23 | 39.39 | 38.91 | 39.14 | 131,428 | -0.52(-1.32%) |
Apr 05, 2022 | 40.12 | 40.24 | 39.56 | 39.66 | 107,164 | -0.54(-1.35%) |
Apr 04, 2022 | 39.87 | 40.21 | 39.80 | 40.21 | 290,082 | +0.39(+0.98%) |
Apr 01, 2022 | 39.80 | 39.91 | 39.48 | 39.82 | 138,648 | +0.06(+0.15%) |
Mar 31, 2022 | 40.35 | 40.35 | 39.73 | 39.76 | 80,174 | -0.63(-1.56%) |
Mar 30, 2022 | 40.53 | 40.59 | 40.19 | 40.39 | 143,628 | -0.26(-0.64%) |
Mar 29, 2022 | 40.49 | 40.65 | 40.25 | 40.65 | 182,249 | +0.50(+1.23%) |
Mar 28, 2022 | 39.79 | 40.17 | 39.62 | 40.16 | 102,727 | +0.35(+0.88%) |
Mar 25, 2022 | 39.69 | 39.85 | 39.51 | 39.81 | 88,600 | +0.20(+0.51%) |
Mar 24, 2022 | 39.18 | 39.62 | 39.14 | 39.60 | 166,634 | +0.58(+1.49%) |
Mar 23, 2022 | 39.32 | 39.46 | 39.02 | 39.02 | 124,640 | -0.49(-1.23%) |
Mar 22, 2022 | 39.20 | 39.60 | 39.20 | 39.51 | 262,800 | +0.43(+1.09%) |
Mar 21, 2022 | 39.04 | 39.25 | 38.72 | 39.08 | 212,534 | +0.03(+0.07%) |
Mar 18, 2022 | 38.47 | 39.05 | 38.38 | 39.05 | 133,240 | +0.50(+1.29%) |
Mar 17, 2022 | 37.98 | 38.56 | 37.95 | 38.56 | 379,041 | +0.43(+1.12%) |
Mar 16, 2022 | 37.64 | 38.17 | 37.18 | 38.13 | 197,969 | +0.91(+2.44%) |
Mar 15, 2022 | 36.61 | 37.31 | 36.55 | 37.22 | 256,378 | +0.79(+2.18%) |
Mar 14, 2022 | 36.79 | 37.08 | 36.37 | 36.43 | 250,434 | -0.35(-0.95%) |
Mar 11, 2022 | 37.53 | 37.53 | 36.72 | 36.77 | 81,903 | -0.45(-1.20%) |
Mar 10, 2022 | 37.04 | 37.32 | 36.81 | 37.22 | 167,324 | -0.19(-0.52%) |
Mar 09, 2022 | 37.21 | 37.57 | 37.08 | 37.41 | 283,684 | +1.02(+2.79%) |
Mar 08, 2022 | 36.66 | 37.36 | 36.30 | 36.40 | 698,365 | -0.27(-0.74%) |
Mar 07, 2022 | 37.72 | 37.72 | 36.67 | 36.67 | 254,314 | -1.16(-3.07%) |
Mar 04, 2022 | 37.86 | 37.87 | 37.45 | 37.83 | 336,534 | -0.31(-0.81%) |
Mar 03, 2022 | 38.59 | 38.64 | 38.02 | 38.14 | 320,472 | -0.22(-0.58%) |
Mar 02, 2022 | 37.82 | 38.50 | 37.81 | 38.36 | 381,309 | +0.67(+1.77%) |