Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.76 | 36.21 | 35.64 | 35.84 | 4,508,768 | -0.24(-0.67%) |
May 30, 2022 | 35.96 | 36.25 | 35.95 | 36.08 | 213,399 | +0.10(+0.28%) |
May 27, 2022 | 36.07 | 36.23 | 35.76 | 35.98 | 2,039,895 | -0.04(-0.11%) |
May 26, 2022 | 36.49 | 36.49 | 35.61 | 36.02 | 1,433,962 | -0.22(-0.61%) |
May 25, 2022 | 36.01 | 36.50 | 36.00 | 36.24 | 2,328,348 | +0.23(+0.64%) |
May 24, 2022 | 36.13 | 36.34 | 35.94 | 36.01 | 3,245,204 | -0.11(-0.30%) |
May 20, 2022 | 36.12 | 0 | +0.32(+0.89%) | |||
May 19, 2022 | 35.49 | 36.01 | 35.12 | 35.80 | 1,243,702 | +0.43(+1.22%) |
May 18, 2022 | 35.56 | 35.62 | 35.05 | 35.37 | 1,309,064 | -0.12(-0.34%) |
May 17, 2022 | 35.19 | 35.68 | 34.95 | 35.49 | 1,740,658 | +0.66(+1.89%) |
May 16, 2022 | 34.66 | 35.29 | 34.63 | 34.83 | 3,677,603 | +0.15(+0.43%) |
May 13, 2022 | 33.79 | 34.91 | 33.65 | 34.68 | 3,737,203 | +0.90(+2.66%) |
May 12, 2022 | 34.00 | 34.37 | 33.51 | 33.78 | 1,499,406 | -0.25(-0.73%) |
May 11, 2022 | 34.38 | 35.51 | 33.89 | 34.03 | 6,222,054 | -1.38(-3.90%) |
May 10, 2022 | 34.79 | 35.96 | 34.79 | 35.41 | 2,821,775 | +0.54(+1.55%) |
May 09, 2022 | 33.50 | 35.14 | 33.42 | 34.87 | 6,617,819 | -2.69(-7.16%) |
May 06, 2022 | 37.15 | 37.92 | 37.04 | 37.56 | 2,203,438 | +0.50(+1.35%) |
May 05, 2022 | 37.00 | 37.43 | 36.61 | 37.06 | 2,771,942 | +0.14(+0.38%) |
May 04, 2022 | 37.54 | 37.85 | 36.77 | 36.92 | 3,022,603 | -0.66(-1.76%) |
May 03, 2022 | 37.97 | 38.04 | 37.53 | 37.58 | 688,052 | -0.44(-1.16%) |
May 02, 2022 | 38.21 | 38.50 | 37.88 | 38.02 | 1,014,102 | -0.24(-0.63%) |
Apr 29, 2022 | 38.36 | 38.42 | 38.22 | 38.26 | 1,532,122 | -0.11(-0.29%) |
Apr 28, 2022 | 38.80 | 38.83 | 38.24 | 38.37 | 946,371 | -0.19(-0.49%) |
Apr 27, 2022 | 38.60 | 38.74 | 38.54 | 38.56 | 983,096 | -0.04(-0.10%) |
Apr 26, 2022 | 38.52 | 38.68 | 38.51 | 38.60 | 2,151,064 | -0.18(-0.46%) |
Apr 25, 2022 | 38.40 | 38.92 | 38.36 | 38.78 | 2,031,642 | +0.26(+0.67%) |
Apr 22, 2022 | 38.80 | 38.83 | 38.40 | 38.52 | 2,117,430 | -0.25(-0.64%) |
Apr 21, 2022 | 38.90 | 38.90 | 38.63 | 38.77 | 1,020,930 | +0.00(+0.00%) |
Apr 20, 2022 | 38.88 | 39.01 | 38.76 | 38.77 | 942,423 | -0.15(-0.39%) |
Apr 19, 2022 | 39.09 | 39.14 | 38.84 | 38.92 | 834,163 | -0.04(-0.10%) |
Apr 18, 2022 | 38.82 | 39.11 | 38.82 | 38.96 | 2,267,809 | +0.07(+0.18%) |
Apr 14, 2022 | 38.89 | 0 | -0.05(-0.13%) | |||
Apr 13, 2022 | 39.15 | 39.16 | 38.89 | 38.94 | 1,941,360 | -0.12(-0.31%) |
Apr 12, 2022 | 39.16 | 39.27 | 38.98 | 39.06 | 4,674,847 | -0.16(-0.41%) |
Apr 11, 2022 | 39.39 | 39.48 | 39.19 | 39.22 | 3,888,787 | -0.22(-0.56%) |
Apr 08, 2022 | 39.41 | 39.49 | 39.19 | 39.44 | 791,923 | +0.04(+0.10%) |
Apr 07, 2022 | 39.05 | 39.47 | 39.00 | 39.40 | 2,295,989 | +0.35(+0.90%) |
Apr 06, 2022 | 39.10 | 39.20 | 38.96 | 39.05 | 730,335 | -0.02(-0.05%) |
Apr 05, 2022 | 39.05 | 39.21 | 38.98 | 39.07 | 2,858,720 | +0.07(+0.18%) |
Apr 04, 2022 | 38.86 | 39.01 | 38.81 | 39.00 | 1,009,572 | +0.08(+0.21%) |
Apr 01, 2022 | 38.76 | 38.96 | 38.75 | 38.92 | 787,795 | +0.12(+0.31%) |
Mar 31, 2022 | 39.00 | 39.02 | 38.75 | 38.80 | 1,494,461 | -0.10(-0.26%) |
Mar 30, 2022 | 38.95 | 39.00 | 38.81 | 38.90 | 2,201,094 | -0.02(-0.05%) |
Mar 29, 2022 | 39.15 | 39.15 | 38.85 | 38.92 | 1,399,555 | -0.16(-0.41%) |
Mar 28, 2022 | 39.13 | 39.22 | 39.00 | 39.08 | 1,285,529 | -0.05(-0.13%) |
Mar 25, 2022 | 38.84 | 39.31 | 38.83 | 39.13 | 1,089,905 | +0.66(+1.72%) |
Mar 24, 2022 | 38.58 | 38.58 | 38.32 | 38.47 | 1,371,515 | -0.03(-0.08%) |
Mar 23, 2022 | 38.63 | 38.63 | 38.47 | 38.50 | 2,550,462 | +0.04(+0.10%) |
Mar 22, 2022 | 38.41 | 38.61 | 38.40 | 38.46 | 2,333,304 | +0.06(+0.16%) |
Mar 21, 2022 | 38.45 | 38.69 | 38.34 | 38.40 | 711,466 | -0.15(-0.39%) |
Mar 18, 2022 | 39.00 | 39.00 | 38.46 | 38.55 | 5,333,140 | +0.00(+0.00%) |
Mar 17, 2022 | 38.66 | 38.67 | 38.49 | 38.55 | 731,189 | -0.06(-0.16%) |
Mar 16, 2022 | 38.50 | 38.76 | 38.32 | 38.61 | 2,423,621 | +0.19(+0.49%) |
Mar 15, 2022 | 38.43 | 38.52 | 38.25 | 38.42 | 1,950,269 | +0.08(+0.21%) |
Mar 14, 2022 | 38.53 | 38.65 | 38.21 | 38.34 | 3,859,738 | -0.20(-0.52%) |
Mar 11, 2022 | 38.63 | 38.80 | 38.48 | 38.54 | 3,603,512 | -0.05(-0.13%) |
Mar 10, 2022 | 38.22 | 38.61 | 38.16 | 38.59 | 1,485,668 | +0.31(+0.81%) |
Mar 09, 2022 | 38.40 | 38.54 | 38.24 | 38.28 | 739,696 | +0.07(+0.18%) |
Mar 08, 2022 | 38.15 | 38.44 | 38.12 | 38.21 | 1,407,202 | +0.00(+0.00%) |
Mar 07, 2022 | 38.05 | 38.53 | 38.05 | 38.21 | 1,470,200 | -0.16(-0.42%) |
Mar 04, 2022 | 37.90 | 38.60 | 37.87 | 38.37 | 1,412,114 | +0.37(+0.97%) |
Mar 03, 2022 | 38.34 | 38.42 | 37.94 | 38.00 | 1,014,439 | -0.22(-0.58%) |
Mar 02, 2022 | 38.10 | 38.48 | 38.05 | 38.22 | 3,405,658 | +0.17(+0.45%) |