Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.69 | 37.98 | 37.21 | 37.38 | 2,139,993 | -0.44(-1.17%) |
May 27, 2022 | 37.67 | 38.14 | 37.47 | 37.83 | 1,793,288 | +0.16(+0.42%) |
May 26, 2022 | 37.04 | 37.74 | 37.01 | 37.67 | 1,187,578 | +0.85(+2.32%) |
May 25, 2022 | 36.08 | 36.85 | 35.86 | 36.81 | 1,227,235 | +0.68(+1.89%) |
May 24, 2022 | 36.24 | 36.33 | 35.32 | 36.13 | 1,476,307 | -0.05(-0.13%) |
May 23, 2022 | 36.28 | 36.49 | 35.66 | 36.18 | 1,189,898 | +0.40(+1.13%) |
May 20, 2022 | 35.62 | 36.06 | 35.05 | 35.77 | 1,832,912 | +0.53(+1.49%) |
May 19, 2022 | 34.74 | 35.63 | 34.52 | 35.25 | 1,769,410 | +0.06(+0.16%) |
May 18, 2022 | 36.20 | 36.61 | 35.09 | 35.19 | 3,334,807 | -0.98(-2.72%) |
May 17, 2022 | 35.57 | 36.48 | 35.42 | 36.18 | 2,304,395 | +1.14(+3.27%) |
May 16, 2022 | 34.52 | 35.26 | 34.00 | 35.03 | 2,328,395 | +0.54(+1.58%) |
May 13, 2022 | 33.30 | 34.88 | 32.95 | 34.49 | 3,331,877 | +1.43(+4.31%) |
May 12, 2022 | 31.11 | 33.31 | 31.11 | 33.06 | 2,723,970 | +1.86(+5.95%) |
May 11, 2022 | 30.69 | 32.69 | 30.56 | 31.20 | 3,110,366 | +0.89(+2.94%) |
May 10, 2022 | 30.18 | 30.38 | 29.38 | 30.31 | 2,097,761 | +0.11(+0.37%) |
May 09, 2022 | 30.11 | 30.80 | 29.99 | 30.20 | 2,002,892 | -0.26(-0.86%) |
May 06, 2022 | 30.04 | 30.74 | 29.97 | 30.46 | 1,456,488 | +0.16(+0.53%) |
May 05, 2022 | 30.95 | 31.06 | 30.08 | 30.30 | 1,409,831 | -0.88(-2.83%) |
May 04, 2022 | 31.02 | 31.30 | 30.37 | 31.19 | 1,468,454 | +0.01(+0.03%) |
May 03, 2022 | 31.40 | 31.66 | 31.07 | 31.18 | 1,079,051 | -0.19(-0.60%) |
May 02, 2022 | 32.20 | 32.44 | 30.87 | 31.36 | 1,494,506 | -0.81(-2.51%) |
Apr 29, 2022 | 32.16 | 32.52 | 31.80 | 32.17 | 1,501,029 | -0.18(-0.55%) |
Apr 28, 2022 | 32.01 | 32.50 | 31.34 | 32.35 | 1,705,404 | +0.64(+2.01%) |
Apr 27, 2022 | 31.43 | 31.87 | 31.27 | 31.71 | 1,804,389 | +0.14(+0.45%) |
Apr 26, 2022 | 31.75 | 32.14 | 31.46 | 31.57 | 1,589,346 | -0.33(-1.03%) |
Apr 25, 2022 | 31.48 | 31.94 | 30.67 | 31.90 | 2,053,086 | +0.27(+0.86%) |
Apr 22, 2022 | 32.59 | 32.65 | 31.63 | 31.63 | 1,799,594 | -1.18(-3.60%) |
Apr 21, 2022 | 33.39 | 33.59 | 32.80 | 32.81 | 1,259,988 | -0.50(-1.49%) |
Apr 20, 2022 | 33.08 | 34.24 | 32.89 | 33.31 | 1,728,407 | +0.16(+0.48%) |
Apr 19, 2022 | 33.02 | 33.49 | 32.84 | 33.15 | 1,427,161 | -0.05(-0.14%) |
Apr 18, 2022 | 33.58 | 33.75 | 33.16 | 33.19 | 1,032,847 | -0.55(-1.64%) |
Apr 14, 2022 | 33.68 | 34.06 | 33.09 | 33.75 | 1,268,913 | -0.05(-0.14%) |
Apr 13, 2022 | 33.77 | 34.06 | 33.40 | 33.79 | 1,331,278 | -0.08(-0.25%) |
Apr 12, 2022 | 34.17 | 34.60 | 33.88 | 33.88 | 1,754,007 | -0.56(-1.63%) |
Apr 11, 2022 | 34.45 | 34.71 | 34.28 | 34.44 | 1,774,427 | -0.17(-0.49%) |
Apr 08, 2022 | 34.79 | 34.99 | 34.31 | 34.61 | 1,110,570 | -0.22(-0.62%) |
Apr 07, 2022 | 34.66 | 35.09 | 34.35 | 34.82 | 1,101,206 | +0.32(+0.92%) |
Apr 06, 2022 | 33.85 | 34.61 | 33.47 | 34.51 | 2,031,741 | +0.49(+1.43%) |
Apr 05, 2022 | 35.22 | 35.82 | 33.96 | 34.02 | 2,124,470 | -1.33(-3.77%) |
Apr 04, 2022 | 36.02 | 36.11 | 35.00 | 35.35 | 1,366,775 | -0.59(-1.64%) |
Apr 01, 2022 | 36.17 | 36.44 | 35.76 | 35.94 | 1,105,304 | -0.10(-0.29%) |
Mar 31, 2022 | 35.79 | 36.41 | 35.72 | 36.04 | 1,027,646 | +0.27(+0.76%) |
Mar 30, 2022 | 35.64 | 36.11 | 35.28 | 35.77 | 1,395,966 | -0.18(-0.50%) |
Mar 29, 2022 | 35.17 | 36.21 | 35.17 | 35.95 | 1,209,075 | +0.97(+2.76%) |
Mar 28, 2022 | 35.87 | 35.87 | 34.67 | 34.98 | 1,886,759 | -0.58(-1.64%) |
Mar 25, 2022 | 35.55 | 35.87 | 35.06 | 35.57 | 1,585,789 | -0.13(-0.37%) |
Mar 24, 2022 | 35.84 | 35.84 | 35.43 | 35.70 | 572,376 | +0.14(+0.40%) |
Mar 23, 2022 | 35.58 | 35.87 | 35.31 | 35.56 | 734,338 | -0.08(-0.24%) |
Mar 22, 2022 | 35.37 | 35.89 | 35.18 | 35.64 | 849,073 | +0.38(+1.06%) |
Mar 21, 2022 | 35.89 | 36.18 | 35.15 | 35.27 | 975,197 | -0.62(-1.72%) |
Mar 18, 2022 | 35.72 | 36.29 | 35.54 | 35.88 | 1,243,556 | -0.25(-0.70%) |
Mar 17, 2022 | 35.64 | 36.31 | 35.55 | 36.14 | 805,154 | +0.33(+0.92%) |
Mar 16, 2022 | 35.81 | 36.34 | 35.17 | 35.81 | 1,249,811 | +0.29(+0.82%) |
Mar 15, 2022 | 35.27 | 35.65 | 34.85 | 35.52 | 1,347,811 | +0.31(+0.88%) |
Mar 14, 2022 | 35.48 | 35.87 | 34.70 | 35.21 | 1,653,448 | -0.23(-0.64%) |
Mar 11, 2022 | 35.61 | 35.86 | 35.08 | 35.43 | 1,618,419 | +0.06(+0.16%) |
Mar 10, 2022 | 34.40 | 35.55 | 34.16 | 35.38 | 1,569,892 | +0.80(+2.31%) |
Mar 09, 2022 | 33.90 | 34.80 | 33.82 | 34.58 | 1,190,543 | +0.80(+2.36%) |
Mar 08, 2022 | 33.78 | 34.69 | 33.42 | 33.78 | 1,786,996 | -0.09(-0.28%) |
Mar 07, 2022 | 34.66 | 34.83 | 33.82 | 33.88 | 1,558,781 | -1.04(-2.98%) |
Mar 04, 2022 | 34.88 | 35.31 | 34.63 | 34.92 | 1,179,254 | -0.38(-1.09%) |
Mar 03, 2022 | 35.43 | 35.89 | 34.90 | 35.30 | 1,593,756 | -0.15(-0.42%) |
Mar 02, 2022 | 34.52 | 36.09 | 34.38 | 35.45 | 2,651,774 | +0.83(+2.41%) |