Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.19 | 38.30 | 37.19 | 37.74 | 38,378 | -0.13(-0.34%) |
May 27, 2022 | 37.77 | 38.14 | 37.72 | 37.87 | 31,623 | +0.24(+0.64%) |
May 26, 2022 | 36.92 | 37.99 | 36.92 | 37.63 | 26,302 | +0.66(+1.78%) |
May 25, 2022 | 35.81 | 37.05 | 35.72 | 36.97 | 51,764 | +1.32(+3.70%) |
May 24, 2022 | 35.24 | 36.12 | 34.74 | 35.65 | 45,182 | -0.28(-0.78%) |
May 23, 2022 | 35.60 | 36.57 | 35.60 | 35.93 | 19,450 | +0.40(+1.12%) |
May 20, 2022 | 35.78 | 36.20 | 35.35 | 35.53 | 15,345 | -0.15(-0.42%) |
May 19, 2022 | 36.11 | 36.17 | 35.27 | 35.68 | 27,981 | -0.53(-1.46%) |
May 18, 2022 | 36.51 | 37.13 | 36.00 | 36.21 | 46,061 | -0.38(-1.04%) |
May 17, 2022 | 35.59 | 36.85 | 35.59 | 36.59 | 28,962 | +1.29(+3.65%) |
May 16, 2022 | 35.75 | 36.09 | 35.28 | 35.30 | 81,434 | -0.56(-1.56%) |
May 13, 2022 | 35.72 | 36.31 | 35.40 | 35.86 | 28,089 | +0.48(+1.35%) |
May 12, 2022 | 35.85 | 35.85 | 34.83 | 35.38 | 30,403 | -0.56(-1.56%) |
May 11, 2022 | 34.75 | 36.15 | 34.60 | 35.94 | 39,569 | +1.41(+4.08%) |
May 10, 2022 | 35.13 | 35.40 | 33.86 | 34.53 | 53,276 | -0.47(-1.34%) |
May 09, 2022 | 34.65 | 35.24 | 34.63 | 35.00 | 34,729 | -0.14(-0.40%) |
May 06, 2022 | 35.38 | 35.42 | 34.93 | 35.14 | 23,133 | -0.73(-2.03%) |
May 05, 2022 | 35.72 | 35.98 | 35.14 | 35.87 | 23,986 | -0.31(-0.86%) |
May 04, 2022 | 36.47 | 36.61 | 35.68 | 36.18 | 27,505 | -0.67(-1.81%) |
May 03, 2022 | 37.24 | 37.24 | 36.49 | 36.85 | 26,317 | -0.19(-0.51%) |
May 02, 2022 | 37.45 | 37.71 | 36.24 | 37.04 | 35,995 | -0.30(-0.80%) |
Apr 29, 2022 | 37.92 | 37.96 | 37.19 | 37.34 | 21,037 | -0.80(-2.09%) |
Apr 28, 2022 | 36.42 | 38.33 | 36.42 | 38.13 | 41,511 | +1.95(+5.38%) |
Apr 27, 2022 | 36.12 | 36.46 | 35.52 | 36.19 | 49,586 | -0.05(-0.14%) |
Apr 26, 2022 | 34.42 | 36.70 | 34.42 | 36.24 | 46,277 | +0.93(+2.63%) |
Apr 25, 2022 | 35.59 | 35.90 | 34.70 | 35.31 | 38,041 | -0.72(-1.99%) |
Apr 22, 2022 | 36.97 | 37.63 | 35.77 | 36.03 | 20,206 | -1.23(-3.29%) |
Apr 21, 2022 | 37.16 | 38.03 | 37.09 | 37.26 | 41,297 | +0.65(+1.77%) |
Apr 20, 2022 | 35.74 | 37.12 | 35.61 | 36.61 | 26,513 | +0.72(+2.00%) |
Apr 19, 2022 | 35.56 | 36.12 | 35.36 | 35.89 | 37,255 | +0.83(+2.36%) |
Apr 18, 2022 | 34.74 | 35.40 | 34.56 | 35.06 | 23,102 | +0.26(+0.75%) |
Apr 14, 2022 | 35.06 | 35.24 | 34.53 | 34.80 | 16,798 | -0.21(-0.60%) |
Apr 13, 2022 | 34.67 | 35.25 | 34.42 | 35.01 | 28,506 | +0.30(+0.86%) |
Apr 12, 2022 | 34.53 | 35.10 | 34.50 | 34.71 | 42,000 | +0.10(+0.29%) |
Apr 11, 2022 | 34.04 | 34.83 | 33.24 | 34.61 | 52,164 | +0.29(+0.84%) |
Apr 08, 2022 | 33.71 | 34.52 | 33.71 | 34.32 | 35,163 | +0.44(+1.30%) |
Apr 07, 2022 | 34.17 | 34.28 | 33.31 | 33.88 | 44,433 | +0.00(+0.00%) |
Apr 06, 2022 | 33.98 | 34.54 | 33.88 | 33.88 | 32,915 | -0.25(-0.73%) |
Apr 05, 2022 | 33.87 | 34.36 | 33.78 | 34.13 | 33,811 | +0.29(+0.85%) |
Apr 04, 2022 | 34.17 | 34.99 | 33.82 | 33.84 | 75,321 | -0.13(-0.38%) |
Apr 01, 2022 | 34.17 | 34.56 | 33.83 | 33.97 | 71,387 | -0.06(-0.18%) |
Mar 31, 2022 | 34.40 | 34.79 | 33.90 | 34.03 | 95,552 | -0.51(-1.47%) |
Mar 30, 2022 | 34.19 | 34.57 | 34.00 | 34.54 | 34,230 | +0.27(+0.79%) |
Mar 29, 2022 | 34.47 | 35.20 | 34.24 | 34.27 | 33,539 | -0.18(-0.52%) |
Mar 28, 2022 | 34.29 | 34.45 | 33.92 | 34.45 | 31,508 | -0.08(-0.23%) |
Mar 25, 2022 | 34.53 | 34.66 | 33.02 | 34.53 | 32,152 | -0.39(-1.11%) |
Mar 24, 2022 | 34.54 | 35.06 | 34.35 | 34.92 | 41,035 | +0.63(+1.83%) |
Mar 23, 2022 | 34.43 | 34.45 | 33.98 | 34.29 | 41,480 | +0.12(+0.35%) |
Mar 22, 2022 | 35.26 | 35.44 | 33.91 | 34.17 | 85,678 | -0.74(-2.12%) |
Mar 21, 2022 | 35.11 | 35.15 | 34.80 | 34.91 | 44,701 | +0.20(+0.58%) |
Mar 18, 2022 | 34.89 | 35.14 | 34.64 | 34.71 | 33,605 | -0.61(-1.72%) |
Mar 17, 2022 | 36.03 | 36.03 | 35.09 | 35.32 | 12,564 | -0.40(-1.12%) |
Mar 16, 2022 | 35.42 | 36.27 | 35.17 | 35.72 | 36,238 | +0.60(+1.70%) |
Mar 15, 2022 | 35.02 | 35.53 | 34.89 | 35.12 | 29,795 | +0.24(+0.69%) |
Mar 14, 2022 | 36.10 | 36.66 | 34.70 | 34.88 | 54,379 | -0.87(-2.43%) |
Mar 11, 2022 | 35.28 | 36.21 | 34.93 | 35.75 | 17,359 | +0.39(+1.10%) |
Mar 10, 2022 | 34.58 | 35.36 | 34.58 | 35.36 | 8,574 | +0.34(+0.97%) |
Mar 09, 2022 | 36.22 | 36.32 | 34.87 | 35.02 | 47,564 | -0.22(-0.62%) |
Mar 08, 2022 | 34.92 | 36.02 | 34.87 | 35.24 | 30,286 | +0.46(+1.32%) |
Mar 07, 2022 | 35.45 | 35.45 | 34.62 | 34.78 | 28,104 | -0.82(-2.30%) |
Mar 04, 2022 | 35.47 | 36.14 | 35.37 | 35.60 | 21,327 | -0.85(-2.33%) |
Mar 03, 2022 | 36.43 | 36.69 | 36.10 | 36.45 | 15,651 | +0.34(+0.94%) |
Mar 02, 2022 | 35.16 | 36.33 | 35.16 | 36.11 | 15,862 | +0.90(+2.55%) |