Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.43 | 35.75 | 34.94 | 35.49 | 5,162,504 | -0.26(-0.72%) |
May 27, 2022 | 34.65 | 35.75 | 34.62 | 35.75 | 1,889,401 | +1.41(+4.10%) |
May 26, 2022 | 34.16 | 34.65 | 34.03 | 34.34 | 2,107,317 | +0.65(+1.94%) |
May 25, 2022 | 33.20 | 33.95 | 33.06 | 33.68 | 1,649,479 | +0.24(+0.71%) |
May 24, 2022 | 33.79 | 33.89 | 32.49 | 33.44 | 1,521,283 | -0.59(-1.72%) |
May 23, 2022 | 33.38 | 34.21 | 32.82 | 34.03 | 2,263,918 | +1.13(+3.44%) |
May 20, 2022 | 33.48 | 33.51 | 31.98 | 32.90 | 2,874,903 | -0.29(-0.87%) |
May 19, 2022 | 32.94 | 33.91 | 32.74 | 33.19 | 3,345,781 | -0.14(-0.42%) |
May 18, 2022 | 34.54 | 34.97 | 33.16 | 33.33 | 2,295,622 | -1.64(-4.68%) |
May 17, 2022 | 34.47 | 35.05 | 34.25 | 34.96 | 1,843,158 | +1.17(+3.46%) |
May 16, 2022 | 33.42 | 34.31 | 33.38 | 33.79 | 2,099,648 | +0.27(+0.80%) |
May 13, 2022 | 33.07 | 33.80 | 33.02 | 33.52 | 2,342,193 | +0.93(+2.86%) |
May 12, 2022 | 33.09 | 33.26 | 31.69 | 32.59 | 3,097,944 | -0.68(-2.06%) |
May 11, 2022 | 33.76 | 34.41 | 33.02 | 33.28 | 2,345,516 | -0.44(-1.30%) |
May 10, 2022 | 33.40 | 34.24 | 32.91 | 33.71 | 4,616,867 | +0.70(+2.13%) |
May 09, 2022 | 34.25 | 34.42 | 32.79 | 33.01 | 3,704,719 | -1.75(-5.02%) |
May 06, 2022 | 34.99 | 35.03 | 33.95 | 34.75 | 3,085,428 | -0.39(-1.10%) |
May 05, 2022 | 35.97 | 36.21 | 34.60 | 35.14 | 2,483,236 | -1.11(-3.07%) |
May 04, 2022 | 34.64 | 36.29 | 34.27 | 36.25 | 3,645,203 | +1.56(+4.49%) |
May 03, 2022 | 34.06 | 35.40 | 33.21 | 34.70 | 3,996,484 | +1.14(+3.40%) |
May 02, 2022 | 33.83 | 34.05 | 32.63 | 33.55 | 3,522,143 | -0.28(-0.82%) |
Apr 29, 2022 | 34.64 | 34.91 | 33.68 | 33.83 | 2,115,631 | -0.82(-2.37%) |
Apr 28, 2022 | 34.48 | 34.86 | 33.64 | 34.66 | 1,908,539 | +0.55(+1.60%) |
Apr 27, 2022 | 33.93 | 34.28 | 33.09 | 34.11 | 3,142,217 | +0.14(+0.41%) |
Apr 26, 2022 | 34.34 | 34.66 | 33.96 | 33.97 | 3,230,865 | -0.56(-1.61%) |
Apr 25, 2022 | 34.40 | 34.56 | 33.48 | 34.53 | 3,211,887 | -0.14(-0.40%) |
Apr 22, 2022 | 35.20 | 35.47 | 34.58 | 34.67 | 1,818,172 | -0.70(-1.99%) |
Apr 21, 2022 | 36.89 | 37.21 | 35.23 | 35.37 | 2,251,600 | -1.16(-3.18%) |
Apr 20, 2022 | 36.46 | 36.89 | 36.27 | 36.53 | 1,728,392 | +0.20(+0.55%) |
Apr 19, 2022 | 35.25 | 36.48 | 35.19 | 36.33 | 2,167,383 | +1.19(+3.39%) |
Apr 18, 2022 | 35.12 | 35.57 | 34.87 | 35.14 | 1,743,038 | -0.04(-0.11%) |
Apr 14, 2022 | 35.11 | 35.62 | 35.04 | 35.18 | 2,261,308 | +0.20(+0.57%) |
Apr 13, 2022 | 34.57 | 35.16 | 34.51 | 34.98 | 1,827,421 | +0.59(+1.73%) |
Apr 12, 2022 | 34.07 | 34.65 | 33.94 | 34.39 | 1,847,716 | +0.45(+1.31%) |
Apr 11, 2022 | 34.21 | 34.73 | 33.85 | 33.94 | 1,631,403 | -0.29(-0.84%) |
Apr 08, 2022 | 34.26 | 34.76 | 33.93 | 34.23 | 1,924,794 | +0.10(+0.29%) |
Apr 07, 2022 | 33.68 | 34.22 | 33.19 | 34.13 | 2,202,759 | +0.26(+0.76%) |
Apr 06, 2022 | 33.93 | 34.28 | 33.56 | 33.87 | 2,373,248 | -0.29(-0.84%) |
Apr 05, 2022 | 35.38 | 35.66 | 34.00 | 34.16 | 3,268,540 | -1.36(-3.82%) |
Apr 04, 2022 | 36.14 | 36.18 | 35.42 | 35.52 | 1,772,666 | -0.50(-1.38%) |
Apr 01, 2022 | 35.81 | 36.09 | 35.48 | 36.01 | 1,690,714 | +0.38(+1.06%) |
Mar 31, 2022 | 35.91 | 36.62 | 35.61 | 35.64 | 2,337,724 | -0.50(-1.37%) |
Mar 30, 2022 | 36.50 | 36.59 | 35.75 | 36.13 | 2,328,837 | -0.44(-1.19%) |
Mar 29, 2022 | 36.44 | 36.70 | 36.07 | 36.57 | 2,124,153 | +0.39(+1.07%) |
Mar 28, 2022 | 36.48 | 36.52 | 35.69 | 36.18 | 1,701,051 | -0.51(-1.38%) |
Mar 25, 2022 | 36.78 | 37.12 | 36.48 | 36.69 | 1,242,386 | -0.02(-0.05%) |
Mar 24, 2022 | 36.61 | 36.78 | 36.07 | 36.71 | 2,391,073 | +0.29(+0.79%) |
Mar 23, 2022 | 36.78 | 37.02 | 36.02 | 36.42 | 2,203,124 | -0.59(-1.58%) |
Mar 22, 2022 | 35.70 | 37.34 | 35.69 | 37.01 | 4,756,957 | +1.43(+4.01%) |
Mar 21, 2022 | 35.29 | 35.60 | 34.68 | 35.58 | 2,418,971 | +0.15(+0.42%) |
Mar 18, 2022 | 35.18 | 35.51 | 34.27 | 35.43 | 6,581,529 | +0.78(+2.26%) |
Mar 17, 2022 | 34.12 | 34.90 | 34.12 | 34.65 | 2,179,603 | +0.01(+0.03%) |
Mar 16, 2022 | 34.27 | 34.77 | 33.81 | 34.64 | 3,037,384 | +0.82(+2.43%) |
Mar 15, 2022 | 33.39 | 34.01 | 33.20 | 33.81 | 2,850,409 | +0.67(+2.03%) |
Mar 14, 2022 | 33.53 | 33.70 | 32.81 | 33.14 | 2,350,614 | -0.31(-0.92%) |
Mar 11, 2022 | 34.26 | 34.86 | 33.38 | 33.45 | 2,585,588 | -0.55(-1.60%) |
Mar 10, 2022 | 33.12 | 34.32 | 33.03 | 33.99 | 1,889,601 | +0.30(+0.88%) |
Mar 09, 2022 | 33.38 | 34.15 | 33.29 | 33.69 | 2,632,018 | +1.04(+3.19%) |
Mar 08, 2022 | 32.54 | 33.93 | 32.13 | 32.65 | 3,215,778 | +0.51(+1.57%) |
Mar 07, 2022 | 33.72 | 33.99 | 32.08 | 32.15 | 4,384,445 | -1.42(-4.22%) |
Mar 04, 2022 | 34.12 | 34.48 | 33.03 | 33.56 | 3,446,171 | -0.99(-2.87%) |
Mar 03, 2022 | 35.06 | 35.17 | 33.94 | 34.56 | 3,487,665 | -0.28(-0.80%) |
Mar 02, 2022 | 33.28 | 35.21 | 33.26 | 34.83 | 5,008,184 | +2.00(+6.10%) |