Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.10 | 38.95 | 37.70 | 38.65 | 937,818 | +0.40(+1.04%) |
May 27, 2022 | 37.88 | 38.35 | 37.88 | 38.25 | 696,887 | +0.62(+1.64%) |
May 26, 2022 | 37.55 | 37.88 | 37.24 | 37.63 | 564,627 | +0.48(+1.30%) |
May 25, 2022 | 36.44 | 37.24 | 36.24 | 37.15 | 541,533 | +0.73(+2.02%) |
May 24, 2022 | 36.69 | 36.69 | 36.11 | 36.42 | 575,511 | -0.31(-0.84%) |
May 23, 2022 | 36.62 | 37.26 | 36.50 | 36.72 | 536,479 | +0.54(+1.49%) |
May 20, 2022 | 36.91 | 37.09 | 35.20 | 36.18 | 657,397 | -0.59(-1.60%) |
May 19, 2022 | 37.03 | 37.28 | 36.34 | 36.77 | 631,945 | -0.58(-1.55%) |
May 18, 2022 | 37.90 | 38.35 | 37.10 | 37.35 | 657,519 | -0.64(-1.68%) |
May 17, 2022 | 37.21 | 38.12 | 37.21 | 37.99 | 1,183,738 | +1.21(+3.28%) |
May 16, 2022 | 36.62 | 37.16 | 36.19 | 36.78 | 815,849 | +0.10(+0.26%) |
May 13, 2022 | 36.83 | 37.29 | 36.43 | 36.69 | 859,804 | -0.05(-0.13%) |
May 12, 2022 | 36.64 | 37.19 | 36.29 | 36.73 | 857,936 | +0.11(+0.29%) |
May 11, 2022 | 37.18 | 37.48 | 36.45 | 36.63 | 941,328 | -0.18(-0.50%) |
May 10, 2022 | 37.35 | 37.41 | 36.28 | 36.81 | 1,333,864 | -0.36(-0.96%) |
May 09, 2022 | 36.73 | 37.43 | 36.70 | 37.17 | 706,987 | +0.13(+0.36%) |
May 06, 2022 | 37.17 | 37.35 | 36.52 | 37.03 | 595,962 | -0.14(-0.39%) |
May 05, 2022 | 37.83 | 38.00 | 36.86 | 37.18 | 596,708 | -0.95(-2.49%) |
May 04, 2022 | 37.82 | 38.34 | 37.16 | 38.13 | 935,410 | +0.75(+2.00%) |
May 03, 2022 | 36.42 | 37.45 | 36.42 | 37.38 | 924,653 | +0.87(+2.39%) |
May 02, 2022 | 36.06 | 36.68 | 35.67 | 36.50 | 1,162,853 | +0.54(+1.50%) |
Apr 29, 2022 | 36.66 | 37.10 | 35.91 | 35.97 | 1,280,370 | -0.63(-1.73%) |
Apr 28, 2022 | 35.76 | 36.81 | 35.09 | 36.60 | 1,247,466 | +1.79(+5.13%) |
Apr 27, 2022 | 34.86 | 35.42 | 34.55 | 34.81 | 1,278,638 | -0.17(-0.49%) |
Apr 26, 2022 | 35.16 | 35.64 | 34.79 | 34.99 | 784,332 | -0.33(-0.93%) |
Apr 25, 2022 | 34.76 | 35.44 | 34.30 | 35.31 | 717,890 | +0.27(+0.77%) |
Apr 22, 2022 | 35.90 | 35.90 | 34.99 | 35.04 | 410,198 | -1.19(-3.29%) |
Apr 21, 2022 | 36.13 | 36.29 | 35.76 | 36.23 | 696,096 | +0.47(+1.32%) |
Apr 20, 2022 | 35.24 | 35.82 | 35.24 | 35.76 | 828,730 | +0.95(+2.73%) |
Apr 19, 2022 | 34.61 | 35.06 | 34.55 | 34.81 | 781,436 | +0.33(+0.95%) |
Apr 18, 2022 | 33.95 | 34.77 | 33.84 | 34.49 | 666,725 | +0.71(+2.10%) |
Apr 14, 2022 | 33.90 | 34.14 | 33.51 | 33.78 | 955,691 | -0.02(-0.06%) |
Apr 13, 2022 | 33.59 | 33.98 | 33.17 | 33.80 | 1,069,508 | +0.15(+0.46%) |
Apr 12, 2022 | 33.80 | 35.00 | 33.47 | 33.64 | 1,063,575 | -0.27(-0.79%) |
Apr 11, 2022 | 34.04 | 34.82 | 33.85 | 33.91 | 924,864 | -0.12(-0.37%) |
Apr 08, 2022 | 34.84 | 34.97 | 33.95 | 34.04 | 1,083,605 | -0.84(-2.40%) |
Apr 07, 2022 | 35.64 | 35.85 | 34.53 | 34.87 | 935,838 | -1.00(-2.79%) |
Apr 06, 2022 | 36.01 | 36.10 | 35.42 | 35.87 | 785,803 | -0.45(-1.24%) |
Apr 05, 2022 | 36.85 | 37.28 | 36.24 | 36.32 | 702,282 | -0.59(-1.59%) |
Apr 04, 2022 | 37.08 | 37.10 | 36.16 | 36.91 | 674,378 | -0.24(-0.65%) |
Apr 01, 2022 | 37.96 | 38.04 | 36.60 | 37.15 | 666,597 | -0.57(-1.50%) |
Mar 31, 2022 | 38.57 | 38.90 | 37.69 | 37.71 | 617,972 | -0.97(-2.51%) |
Mar 30, 2022 | 38.88 | 39.17 | 38.27 | 38.68 | 1,018,886 | -0.28(-0.72%) |
Mar 29, 2022 | 39.18 | 39.46 | 38.67 | 38.96 | 740,870 | +0.19(+0.50%) |
Mar 28, 2022 | 39.48 | 39.48 | 38.35 | 38.77 | 718,887 | -0.71(-1.80%) |
Mar 25, 2022 | 38.35 | 39.48 | 38.26 | 39.48 | 818,652 | +1.21(+3.16%) |
Mar 24, 2022 | 38.08 | 38.50 | 37.75 | 38.27 | 519,170 | +0.36(+0.94%) |
Mar 23, 2022 | 38.35 | 38.44 | 37.91 | 37.92 | 607,332 | -0.66(-1.72%) |
Mar 22, 2022 | 38.87 | 39.28 | 38.48 | 38.58 | 713,785 | +0.06(+0.15%) |
Mar 21, 2022 | 38.00 | 38.88 | 37.97 | 38.52 | 955,971 | +0.67(+1.78%) |
Mar 18, 2022 | 37.50 | 37.85 | 36.93 | 37.85 | 1,046,773 | -0.13(-0.35%) |
Mar 17, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 822,073 | +0.10(+0.25%) |
Mar 16, 2022 | 37.30 | 38.10 | 37.25 | 37.89 | 1,127,713 | +0.82(+2.20%) |
Mar 15, 2022 | 38.27 | 38.27 | 36.49 | 37.07 | 1,593,181 | -0.88(-2.33%) |
Mar 14, 2022 | 37.84 | 38.21 | 37.31 | 37.95 | 738,941 | +0.57(+1.52%) |
Mar 11, 2022 | 37.51 | 37.97 | 37.35 | 37.39 | 596,935 | +0.05(+0.13%) |
Mar 10, 2022 | 37.79 | 38.10 | 37.06 | 37.34 | 614,345 | -0.80(-2.09%) |
Mar 09, 2022 | 38.17 | 38.63 | 37.87 | 38.14 | 991,517 | +0.60(+1.59%) |
Mar 08, 2022 | 38.09 | 38.79 | 37.43 | 37.54 | 694,910 | -0.05(-0.13%) |
Mar 07, 2022 | 39.20 | 39.44 | 37.46 | 37.59 | 908,122 | -1.70(-4.33%) |
Mar 04, 2022 | 38.27 | 39.43 | 37.88 | 39.29 | 1,109,791 | +0.46(+1.19%) |
Mar 03, 2022 | 38.35 | 38.92 | 37.71 | 38.83 | 1,008,657 | +0.77(+2.03%) |
Mar 02, 2022 | 37.65 | 38.43 | 37.39 | 38.05 | 723,348 | +0.54(+1.45%) |