Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.32 | 37.33 | 36.87 | 37.22 | 1,094,536 | -0.12(-0.31%) |
May 27, 2022 | 36.80 | 37.47 | 36.47 | 37.33 | 493,668 | +0.74(+2.03%) |
May 26, 2022 | 37.02 | 37.30 | 36.48 | 36.59 | 1,161,722 | -0.22(-0.60%) |
May 25, 2022 | 35.97 | 36.87 | 35.77 | 36.81 | 592,435 | +0.75(+2.09%) |
May 24, 2022 | 35.56 | 36.19 | 34.74 | 36.06 | 1,261,037 | +0.53(+1.50%) |
May 23, 2022 | 36.37 | 36.37 | 35.38 | 35.53 | 1,164,128 | -0.49(-1.35%) |
May 20, 2022 | 36.52 | 36.80 | 35.43 | 36.01 | 923,275 | -0.04(-0.10%) |
May 19, 2022 | 36.50 | 36.95 | 35.85 | 36.05 | 1,064,023 | -0.50(-1.36%) |
May 18, 2022 | 37.79 | 37.87 | 36.42 | 36.55 | 698,451 | -1.64(-4.29%) |
May 17, 2022 | 37.95 | 38.50 | 37.65 | 38.19 | 1,326,131 | +0.72(+1.92%) |
May 16, 2022 | 37.33 | 37.72 | 37.23 | 37.47 | 1,213,688 | +0.22(+0.59%) |
May 13, 2022 | 36.34 | 37.32 | 36.08 | 37.25 | 979,787 | +1.26(+3.50%) |
May 12, 2022 | 34.42 | 36.01 | 34.38 | 35.99 | 1,228,383 | +1.36(+3.92%) |
May 11, 2022 | 35.02 | 35.58 | 34.34 | 34.63 | 695,867 | -0.12(-0.33%) |
May 10, 2022 | 35.76 | 36.08 | 34.36 | 34.75 | 1,201,506 | -0.52(-1.48%) |
May 09, 2022 | 36.15 | 36.23 | 35.21 | 35.27 | 1,776,666 | -1.48(-4.03%) |
May 06, 2022 | 36.83 | 37.05 | 36.19 | 36.75 | 679,727 | -0.31(-0.84%) |
May 05, 2022 | 38.18 | 38.41 | 36.72 | 37.06 | 766,571 | -1.52(-3.95%) |
May 04, 2022 | 37.33 | 38.63 | 37.33 | 38.58 | 1,133,638 | -0.16(-0.41%) |
May 03, 2022 | 37.96 | 38.91 | 37.71 | 38.74 | 890,247 | +0.90(+2.37%) |
May 02, 2022 | 38.57 | 38.98 | 37.11 | 37.85 | 1,136,634 | -0.66(-1.73%) |
Apr 29, 2022 | 40.06 | 40.37 | 38.44 | 38.51 | 895,967 | -1.99(-4.90%) |
Apr 28, 2022 | 39.72 | 40.61 | 39.32 | 40.50 | 580,868 | +1.05(+2.67%) |
Apr 27, 2022 | 40.00 | 40.29 | 39.42 | 39.44 | 1,102,864 | -0.49(-1.22%) |
Apr 26, 2022 | 40.53 | 40.94 | 39.93 | 39.93 | 841,715 | -0.57(-1.40%) |
Apr 25, 2022 | 40.75 | 40.93 | 39.80 | 40.50 | 844,294 | -0.35(-0.87%) |
Apr 22, 2022 | 41.96 | 42.23 | 40.84 | 40.85 | 774,069 | -1.16(-2.76%) |
Apr 21, 2022 | 42.72 | 42.76 | 41.90 | 42.01 | 549,638 | -0.38(-0.90%) |
Apr 20, 2022 | 42.10 | 42.54 | 41.99 | 42.40 | 616,224 | +0.52(+1.25%) |
Apr 19, 2022 | 41.23 | 42.01 | 41.15 | 41.87 | 941,443 | +0.87(+2.12%) |
Apr 18, 2022 | 40.75 | 41.05 | 40.30 | 41.00 | 1,416,449 | +0.22(+0.54%) |
Apr 14, 2022 | 40.84 | 41.23 | 40.73 | 40.78 | 720,926 | +0.11(+0.26%) |
Apr 13, 2022 | 40.54 | 40.81 | 40.40 | 40.68 | 736,891 | +0.23(+0.57%) |
Apr 12, 2022 | 40.59 | 40.93 | 40.36 | 40.45 | 832,680 | -0.01(-0.02%) |
Apr 11, 2022 | 40.73 | 40.96 | 40.34 | 40.45 | 1,819,291 | -0.24(-0.59%) |
Apr 08, 2022 | 40.34 | 40.84 | 40.23 | 40.69 | 724,973 | +0.14(+0.35%) |
Apr 07, 2022 | 40.78 | 41.10 | 40.20 | 40.55 | 771,774 | -0.44(-1.08%) |
Apr 06, 2022 | 40.56 | 41.17 | 40.24 | 41.00 | 498,474 | +0.35(+0.85%) |
Apr 05, 2022 | 40.95 | 41.41 | 40.51 | 40.65 | 349,761 | -0.25(-0.61%) |
Apr 04, 2022 | 41.49 | 41.49 | 40.40 | 40.90 | 490,687 | -0.59(-1.41%) |
Apr 01, 2022 | 41.00 | 41.53 | 40.90 | 41.48 | 626,491 | +0.69(+1.69%) |
Mar 31, 2022 | 41.39 | 41.70 | 40.74 | 40.79 | 730,967 | -0.49(-1.18%) |
Mar 30, 2022 | 41.70 | 41.74 | 40.97 | 41.28 | 720,125 | -0.44(-1.05%) |
Mar 29, 2022 | 40.58 | 41.73 | 40.32 | 41.72 | 1,080,807 | +1.43(+3.54%) |
Mar 28, 2022 | 40.32 | 40.42 | 39.89 | 40.29 | 1,586,416 | +0.08(+0.20%) |
Mar 25, 2022 | 39.63 | 40.25 | 39.61 | 40.21 | 461,328 | +0.66(+1.66%) |
Mar 24, 2022 | 39.48 | 39.62 | 39.27 | 39.55 | 1,275,476 | +0.10(+0.24%) |
Mar 23, 2022 | 39.88 | 40.23 | 39.42 | 39.46 | 460,899 | -0.64(-1.59%) |
Mar 22, 2022 | 39.83 | 40.37 | 39.83 | 40.10 | 756,582 | +0.58(+1.46%) |
Mar 21, 2022 | 40.40 | 40.68 | 39.17 | 39.52 | 1,382,450 | -0.84(-2.08%) |
Mar 18, 2022 | 40.08 | 40.47 | 39.81 | 40.36 | 2,885,227 | +0.08(+0.20%) |
Mar 17, 2022 | 39.81 | 40.53 | 39.72 | 40.28 | 692,935 | +0.27(+0.68%) |
Mar 16, 2022 | 40.53 | 40.82 | 39.10 | 40.01 | 1,083,785 | -0.17(-0.44%) |
Mar 15, 2022 | 40.21 | 40.59 | 39.90 | 40.18 | 1,669,194 | +0.19(+0.48%) |
Mar 14, 2022 | 40.83 | 40.85 | 39.70 | 39.99 | 743,220 | -0.64(-1.57%) |
Mar 11, 2022 | 40.81 | 41.37 | 40.61 | 40.63 | 533,630 | -0.11(-0.26%) |
Mar 10, 2022 | 40.22 | 40.86 | 39.89 | 40.74 | 501,881 | +0.25(+0.63%) |
Mar 09, 2022 | 40.36 | 40.99 | 40.33 | 40.48 | 817,718 | +0.65(+1.62%) |
Mar 08, 2022 | 39.70 | 40.69 | 39.39 | 39.83 | 1,562,614 | +0.28(+0.71%) |
Mar 07, 2022 | 41.47 | 41.47 | 39.55 | 39.55 | 900,003 | -1.91(-4.60%) |
Mar 04, 2022 | 40.32 | 41.63 | 39.99 | 41.46 | 1,149,861 | +0.70(+1.72%) |
Mar 03, 2022 | 41.05 | 41.17 | 40.25 | 40.76 | 837,622 | +0.05(+0.13%) |
Mar 02, 2022 | 40.13 | 41.02 | 40.13 | 40.71 | 1,217,056 | +0.69(+1.73%) |