Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.49 | 37.61 | 37.24 | 37.33 | 256,987 | -0.30(-0.79%) |
May 27, 2022 | 37.16 | 37.63 | 37.13 | 37.63 | 288,846 | +0.67(+1.81%) |
May 26, 2022 | 36.62 | 37.07 | 36.60 | 36.96 | 111,686 | +0.44(+1.19%) |
May 25, 2022 | 36.08 | 36.58 | 36.07 | 36.52 | 255,544 | +0.37(+1.03%) |
May 24, 2022 | 35.87 | 36.25 | 35.46 | 36.15 | 278,971 | +0.06(+0.15%) |
May 23, 2022 | 35.84 | 36.25 | 35.69 | 36.10 | 234,341 | +0.64(+1.81%) |
May 20, 2022 | 35.69 | 35.74 | 34.79 | 35.46 | 303,788 | +0.13(+0.37%) |
May 19, 2022 | 35.27 | 35.68 | 35.19 | 35.33 | 207,221 | -0.32(-0.89%) |
May 18, 2022 | 36.33 | 36.39 | 35.48 | 35.64 | 203,514 | -0.98(-2.69%) |
May 17, 2022 | 36.45 | 36.64 | 36.24 | 36.63 | 216,323 | +0.76(+2.12%) |
May 16, 2022 | 35.76 | 36.18 | 35.61 | 35.87 | 176,575 | +0.08(+0.23%) |
May 13, 2022 | 35.44 | 35.92 | 35.44 | 35.78 | 219,140 | +0.67(+1.90%) |
May 12, 2022 | 34.96 | 35.27 | 34.57 | 35.11 | 247,809 | -0.01(-0.03%) |
May 11, 2022 | 35.48 | 36.00 | 35.11 | 35.12 | 202,188 | -0.31(-0.86%) |
May 10, 2022 | 36.12 | 36.15 | 35.09 | 35.43 | 283,359 | -0.22(-0.62%) |
May 09, 2022 | 36.21 | 36.23 | 35.51 | 35.65 | 250,752 | -1.06(-2.88%) |
May 06, 2022 | 36.57 | 36.81 | 36.15 | 36.71 | 199,904 | -0.05(-0.13%) |
May 05, 2022 | 37.51 | 37.51 | 36.38 | 36.76 | 257,992 | -0.98(-2.61%) |
May 04, 2022 | 36.86 | 37.82 | 36.70 | 37.74 | 201,218 | +1.01(+2.75%) |
May 03, 2022 | 36.38 | 36.92 | 36.34 | 36.73 | 317,647 | +0.45(+1.23%) |
May 02, 2022 | 36.15 | 36.45 | 35.63 | 36.28 | 263,020 | +0.13(+0.36%) |
Apr 29, 2022 | 37.13 | 37.21 | 36.09 | 36.15 | 402,050 | -1.20(-3.21%) |
Apr 28, 2022 | 36.90 | 37.48 | 36.58 | 37.35 | 255,131 | +0.81(+2.21%) |
Apr 27, 2022 | 36.65 | 36.98 | 36.45 | 36.54 | 263,028 | +0.01(+0.03%) |
Apr 26, 2022 | 37.13 | 37.24 | 36.51 | 36.53 | 189,956 | -0.81(-2.16%) |
Apr 25, 2022 | 37.13 | 37.37 | 36.47 | 37.34 | 416,450 | -0.10(-0.27%) |
Apr 22, 2022 | 38.24 | 38.24 | 37.38 | 37.44 | 325,877 | -0.94(-2.44%) |
Apr 21, 2022 | 39.10 | 39.17 | 38.33 | 38.38 | 179,797 | -0.45(-1.15%) |
Apr 20, 2022 | 38.78 | 38.98 | 38.66 | 38.83 | 161,687 | +0.29(+0.75%) |
Apr 19, 2022 | 38.12 | 38.61 | 38.10 | 38.54 | 154,632 | +0.42(+1.10%) |
Apr 18, 2022 | 37.98 | 38.29 | 37.96 | 38.12 | 229,098 | +0.07(+0.17%) |
Apr 14, 2022 | 38.28 | 38.41 | 38.03 | 38.06 | 150,138 | -0.22(-0.58%) |
Apr 13, 2022 | 38.01 | 38.29 | 37.91 | 38.28 | 122,991 | +0.29(+0.76%) |
Apr 12, 2022 | 38.22 | 38.40 | 37.89 | 37.99 | 254,489 | -0.05(-0.12%) |
Apr 11, 2022 | 38.39 | 38.39 | 37.98 | 38.04 | 675,335 | -0.47(-1.23%) |
Apr 08, 2022 | 38.38 | 38.67 | 38.29 | 38.51 | 155,074 | +0.15(+0.39%) |
Apr 07, 2022 | 38.34 | 38.48 | 37.93 | 38.36 | 185,153 | -0.02(-0.05%) |
Apr 06, 2022 | 38.25 | 38.47 | 38.14 | 38.38 | 143,978 | -0.09(-0.24%) |
Apr 05, 2022 | 38.84 | 39.05 | 38.42 | 38.47 | 204,192 | -0.44(-1.12%) |
Apr 04, 2022 | 38.87 | 38.92 | 38.61 | 38.91 | 159,761 | +0.07(+0.19%) |
Apr 01, 2022 | 38.75 | 38.84 | 38.45 | 38.84 | 266,895 | +0.19(+0.50%) |
Mar 31, 2022 | 39.02 | 39.17 | 38.58 | 38.64 | 154,081 | -0.45(-1.16%) |
Mar 30, 2022 | 39.20 | 39.24 | 38.92 | 39.10 | 168,979 | -0.12(-0.31%) |
Mar 29, 2022 | 38.99 | 39.22 | 38.77 | 39.22 | 314,707 | +0.53(+1.37%) |
Mar 28, 2022 | 38.55 | 38.69 | 38.35 | 38.69 | 206,019 | +0.02(+0.05%) |
Mar 25, 2022 | 38.34 | 38.67 | 38.34 | 38.67 | 167,856 | +0.42(+1.09%) |
Mar 24, 2022 | 38.00 | 38.27 | 37.88 | 38.25 | 239,428 | +0.43(+1.13%) |
Mar 23, 2022 | 37.96 | 38.05 | 37.82 | 37.82 | 143,628 | -0.22(-0.59%) |
Mar 22, 2022 | 38.07 | 38.12 | 37.92 | 38.05 | 413,506 | +0.31(+0.81%) |
Mar 21, 2022 | 37.80 | 37.93 | 37.55 | 37.74 | 150,948 | +0.09(+0.25%) |
Mar 18, 2022 | 37.30 | 37.67 | 37.22 | 37.65 | 134,237 | +0.27(+0.72%) |
Mar 17, 2022 | 36.91 | 37.43 | 36.85 | 37.38 | 212,574 | +0.44(+1.20%) |
Mar 16, 2022 | 36.74 | 36.95 | 36.24 | 36.94 | 238,831 | +0.55(+1.52%) |
Mar 15, 2022 | 36.06 | 36.54 | 35.94 | 36.38 | 188,629 | +0.38(+1.05%) |
Mar 14, 2022 | 36.42 | 36.55 | 35.92 | 36.01 | 156,662 | -0.36(-0.99%) |
Mar 11, 2022 | 36.82 | 36.90 | 36.27 | 36.37 | 199,031 | -0.17(-0.48%) |
Mar 10, 2022 | 36.31 | 36.72 | 36.26 | 36.54 | 184,033 | -0.09(-0.25%) |
Mar 09, 2022 | 36.66 | 36.92 | 36.52 | 36.63 | 232,815 | +0.54(+1.50%) |
Mar 08, 2022 | 36.28 | 36.75 | 36.04 | 36.09 | 225,238 | -0.13(-0.36%) |
Mar 07, 2022 | 36.87 | 36.87 | 36.19 | 36.22 | 303,739 | -0.75(-2.04%) |
Mar 04, 2022 | 36.73 | 36.97 | 36.53 | 36.97 | 124,642 | -0.01(-0.02%) |
Mar 03, 2022 | 37.19 | 37.25 | 36.77 | 36.98 | 143,316 | -0.05(-0.12%) |
Mar 02, 2022 | 36.39 | 37.13 | 36.39 | 37.03 | 149,635 | +0.86(+2.37%) |