Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.81 | 35.88 | 35.51 | 35.63 | 1,472,646 | -0.33(-0.92%) |
May 27, 2022 | 35.71 | 35.97 | 35.63 | 35.96 | 1,155,495 | +0.30(+0.85%) |
May 26, 2022 | 35.57 | 35.84 | 35.57 | 35.66 | 1,117,723 | +0.19(+0.54%) |
May 25, 2022 | 35.08 | 35.52 | 35.04 | 35.47 | 1,832,761 | +0.36(+1.02%) |
May 24, 2022 | 34.64 | 35.16 | 34.46 | 35.11 | 2,177,244 | +0.41(+1.19%) |
May 23, 2022 | 34.58 | 34.99 | 34.51 | 34.69 | 2,368,526 | +0.32(+0.93%) |
May 20, 2022 | 34.36 | 34.53 | 33.73 | 34.37 | 1,910,368 | +0.20(+0.59%) |
May 19, 2022 | 34.19 | 34.42 | 33.91 | 34.17 | 1,670,142 | -0.39(-1.12%) |
May 18, 2022 | 35.21 | 35.25 | 34.41 | 34.56 | 1,487,505 | -0.75(-2.13%) |
May 17, 2022 | 35.22 | 35.37 | 34.90 | 35.31 | 1,333,113 | +0.39(+1.10%) |
May 16, 2022 | 34.55 | 35.11 | 34.52 | 34.92 | 772,776 | +0.39(+1.12%) |
May 13, 2022 | 34.32 | 34.57 | 34.12 | 34.54 | 1,043,030 | +0.36(+1.05%) |
May 12, 2022 | 33.91 | 34.18 | 33.68 | 34.18 | 1,783,645 | +0.28(+0.81%) |
May 11, 2022 | 33.88 | 34.51 | 33.82 | 33.91 | 1,869,683 | +0.09(+0.27%) |
May 10, 2022 | 34.22 | 34.36 | 33.51 | 33.81 | 1,583,480 | -0.21(-0.62%) |
May 09, 2022 | 34.32 | 34.35 | 33.90 | 34.02 | 1,859,518 | -0.59(-1.70%) |
May 06, 2022 | 34.25 | 34.69 | 34.11 | 34.61 | 2,387,166 | +0.25(+0.72%) |
May 05, 2022 | 34.65 | 34.71 | 34.04 | 34.36 | 1,180,202 | -0.45(-1.29%) |
May 04, 2022 | 33.98 | 34.83 | 33.91 | 34.81 | 2,409,513 | +0.85(+2.51%) |
May 03, 2022 | 33.72 | 34.16 | 33.59 | 33.96 | 1,277,189 | +0.33(+0.98%) |
May 02, 2022 | 33.62 | 33.86 | 33.10 | 33.63 | 1,701,080 | +0.06(+0.16%) |
Apr 29, 2022 | 34.38 | 34.40 | 33.51 | 33.58 | 1,020,487 | -1.04(-3.00%) |
Apr 28, 2022 | 34.31 | 34.71 | 34.08 | 34.61 | 1,113,637 | +0.48(+1.40%) |
Apr 27, 2022 | 34.23 | 34.46 | 33.95 | 34.13 | 793,845 | -0.05(-0.13%) |
Apr 26, 2022 | 34.54 | 34.78 | 34.17 | 34.18 | 972,777 | -0.45(-1.30%) |
Apr 25, 2022 | 34.60 | 34.71 | 33.89 | 34.63 | 1,534,583 | -0.11(-0.32%) |
Apr 22, 2022 | 35.37 | 35.37 | 34.69 | 34.74 | 600,300 | -0.81(-2.27%) |
Apr 21, 2022 | 35.77 | 36.02 | 35.50 | 35.55 | 5,738,412 | -0.10(-0.28%) |
Apr 20, 2022 | 35.47 | 35.76 | 35.44 | 35.65 | 486,647 | +0.32(+0.91%) |
Apr 19, 2022 | 35.18 | 35.38 | 35.10 | 35.33 | 1,215,707 | +0.14(+0.39%) |
Apr 18, 2022 | 35.26 | 35.44 | 35.07 | 35.19 | 372,008 | -0.10(-0.29%) |
Apr 14, 2022 | 35.24 | 35.51 | 35.20 | 35.29 | 860,829 | +0.05(+0.13%) |
Apr 13, 2022 | 35.15 | 35.27 | 34.97 | 35.25 | 628,247 | +0.13(+0.37%) |
Apr 12, 2022 | 35.25 | 35.40 | 35.02 | 35.12 | 744,000 | -0.01(-0.03%) |
Apr 11, 2022 | 35.34 | 35.48 | 35.08 | 35.13 | 933,642 | -0.17(-0.49%) |
Apr 08, 2022 | 35.00 | 35.38 | 35.00 | 35.30 | 698,467 | +0.27(+0.76%) |
Apr 07, 2022 | 34.81 | 35.10 | 34.65 | 35.03 | 458,104 | +0.20(+0.58%) |
Apr 06, 2022 | 34.43 | 34.86 | 34.42 | 34.83 | 868,502 | +0.40(+1.17%) |
Apr 05, 2022 | 34.54 | 34.92 | 34.37 | 34.43 | 433,981 | -0.20(-0.58%) |
Apr 04, 2022 | 34.63 | 34.65 | 34.30 | 34.63 | 531,564 | -0.05(-0.13%) |
Apr 01, 2022 | 34.46 | 34.69 | 34.24 | 34.68 | 525,701 | +0.31(+0.91%) |
Mar 31, 2022 | 34.58 | 34.72 | 34.33 | 34.36 | 632,913 | -0.28(-0.82%) |
Mar 30, 2022 | 34.68 | 34.73 | 34.50 | 34.65 | 373,547 | +0.01(+0.03%) |
Mar 29, 2022 | 34.54 | 34.64 | 34.34 | 34.64 | 695,081 | +0.22(+0.64%) |
Mar 28, 2022 | 34.42 | 34.42 | 34.16 | 34.42 | 358,985 | -0.09(-0.27%) |
Mar 25, 2022 | 34.20 | 34.53 | 34.13 | 34.51 | 1,031,508 | +0.40(+1.18%) |
Mar 24, 2022 | 33.93 | 34.12 | 33.85 | 34.11 | 1,216,070 | +0.32(+0.94%) |
Mar 23, 2022 | 33.96 | 34.04 | 33.79 | 33.79 | 360,418 | -0.14(-0.40%) |
Mar 22, 2022 | 34.01 | 34.05 | 33.78 | 33.93 | 600,716 | +0.06(+0.19%) |
Mar 21, 2022 | 33.83 | 34.09 | 33.73 | 33.86 | 270,808 | +0.17(+0.51%) |
Mar 18, 2022 | 33.71 | 33.73 | 33.47 | 33.69 | 500,617 | -0.02(-0.05%) |
Mar 17, 2022 | 33.43 | 33.73 | 33.40 | 33.71 | 252,185 | +0.28(+0.85%) |
Mar 16, 2022 | 33.42 | 33.44 | 33.00 | 33.42 | 318,156 | +0.14(+0.41%) |
Mar 15, 2022 | 33.09 | 33.33 | 32.95 | 33.29 | 308,893 | +0.19(+0.58%) |
Mar 14, 2022 | 33.23 | 33.33 | 32.96 | 33.10 | 397,933 | -0.04(-0.11%) |
Mar 11, 2022 | 33.29 | 33.53 | 33.12 | 33.13 | 348,210 | -0.12(-0.36%) |
Mar 10, 2022 | 33.09 | 33.00 | 33.25 | 592,899 | +0.06(+0.19%) | |
Mar 09, 2022 | 33.22 | 33.46 | 33.16 | 33.19 | 443,013 | +0.19(+0.58%) |
Mar 08, 2022 | 33.36 | 33.57 | 33.00 | 33.00 | 646,161 | -0.26(-0.77%) |
Mar 07, 2022 | 33.53 | 33.62 | 33.05 | 33.25 | 698,943 | -0.45(-1.32%) |
Mar 04, 2022 | 33.32 | 33.71 | 33.21 | 33.70 | 845,996 | +0.15(+0.43%) |
Mar 03, 2022 | 33.42 | 33.69 | 33.30 | 33.55 | 569,997 | +0.21(+0.63%) |
Mar 02, 2022 | 32.80 | 33.51 | 32.80 | 33.34 | 331,459 | +0.67(+2.06%) |