Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.62 | 36.62 | 35.63 | 36.31 | 331,116 | -0.31(-0.84%) |
May 27, 2022 | 36.45 | 37.51 | 36.41 | 36.62 | 429,591 | +0.54(+1.49%) |
May 26, 2022 | 35.65 | 36.35 | 35.43 | 36.08 | 577,058 | +1.04(+2.97%) |
May 25, 2022 | 33.69 | 35.30 | 33.65 | 35.04 | 484,756 | +1.21(+3.58%) |
May 24, 2022 | 33.95 | 34.20 | 33.07 | 33.83 | 458,349 | -0.09(-0.25%) |
May 23, 2022 | 33.51 | 34.97 | 33.51 | 33.92 | 533,008 | +0.58(+1.74%) |
May 20, 2022 | 33.17 | 33.63 | 32.72 | 33.34 | 488,165 | +0.43(+1.30%) |
May 19, 2022 | 32.81 | 33.22 | 32.64 | 32.91 | 415,071 | -0.39(-1.18%) |
May 18, 2022 | 33.51 | 33.90 | 32.95 | 33.30 | 466,879 | -0.46(-1.37%) |
May 17, 2022 | 32.87 | 34.18 | 32.87 | 33.76 | 456,250 | +1.46(+4.52%) |
May 16, 2022 | 32.61 | 32.78 | 31.72 | 32.30 | 595,568 | -0.31(-0.94%) |
May 13, 2022 | 31.76 | 33.04 | 31.73 | 32.61 | 583,723 | +1.41(+4.51%) |
May 12, 2022 | 31.00 | 31.90 | 30.05 | 31.20 | 830,683 | -0.28(-0.89%) |
May 11, 2022 | 33.40 | 33.64 | 31.27 | 31.48 | 1,071,620 | -2.14(-6.37%) |
May 10, 2022 | 33.40 | 33.80 | 32.65 | 33.63 | 726,840 | +0.68(+2.07%) |
May 09, 2022 | 33.36 | 33.94 | 32.86 | 32.94 | 594,288 | -1.12(-3.28%) |
May 06, 2022 | 34.00 | 34.57 | 33.08 | 34.06 | 588,127 | -0.39(-1.14%) |
May 05, 2022 | 34.90 | 34.90 | 33.65 | 34.45 | 691,403 | -0.53(-1.53%) |
May 04, 2022 | 33.80 | 35.34 | 33.51 | 34.99 | 682,822 | +1.44(+4.28%) |
May 03, 2022 | 33.19 | 34.51 | 32.93 | 33.55 | 858,636 | +0.38(+1.16%) |
May 02, 2022 | 33.35 | 33.74 | 32.30 | 33.17 | 744,448 | -0.08(-0.23%) |
Apr 29, 2022 | 33.36 | 34.90 | 33.23 | 33.24 | 545,179 | -0.17(-0.50%) |
Apr 28, 2022 | 33.47 | 33.83 | 32.45 | 33.41 | 607,146 | +0.33(+1.01%) |
Apr 27, 2022 | 32.98 | 33.64 | 32.77 | 33.08 | 536,028 | +0.36(+1.10%) |
Apr 26, 2022 | 33.80 | 33.96 | 32.59 | 32.72 | 863,761 | -1.21(-3.57%) |
Apr 25, 2022 | 35.20 | 35.35 | 32.64 | 33.93 | 2,666,202 | -1.34(-3.79%) |
Apr 22, 2022 | 35.91 | 35.99 | 35.12 | 35.26 | 470,992 | -0.70(-1.95%) |
Apr 21, 2022 | 37.31 | 37.41 | 35.92 | 35.96 | 378,422 | -0.98(-2.64%) |
Apr 20, 2022 | 37.04 | 37.26 | 36.77 | 36.94 | 279,735 | +0.08(+0.20%) |
Apr 19, 2022 | 35.27 | 37.32 | 35.27 | 36.87 | 531,702 | +1.39(+3.91%) |
Apr 18, 2022 | 37.18 | 37.46 | 35.47 | 35.48 | 806,604 | -1.94(-5.18%) |
Apr 14, 2022 | 38.45 | 38.80 | 37.38 | 37.42 | 392,756 | -1.13(-2.92%) |
Apr 13, 2022 | 38.62 | 38.98 | 38.29 | 38.55 | 223,016 | -0.10(-0.26%) |
Apr 12, 2022 | 39.47 | 39.75 | 38.29 | 38.65 | 314,477 | -0.84(-2.11%) |
Apr 11, 2022 | 39.38 | 39.87 | 39.25 | 39.48 | 201,316 | -0.20(-0.51%) |
Apr 08, 2022 | 40.20 | 40.34 | 39.52 | 39.68 | 302,715 | -0.39(-0.98%) |
Apr 07, 2022 | 39.88 | 40.47 | 39.69 | 40.07 | 409,261 | +0.30(+0.76%) |
Apr 06, 2022 | 39.08 | 39.90 | 38.66 | 39.77 | 343,874 | +0.32(+0.80%) |
Apr 05, 2022 | 39.91 | 40.07 | 39.22 | 39.46 | 222,092 | -0.25(-0.63%) |
Apr 04, 2022 | 40.02 | 41.29 | 39.30 | 39.71 | 564,787 | -0.23(-0.59%) |
Apr 01, 2022 | 39.30 | 39.96 | 39.16 | 39.94 | 307,706 | +0.68(+1.72%) |
Mar 31, 2022 | 39.54 | 39.94 | 39.25 | 39.26 | 326,526 | -0.05(-0.13%) |
Mar 30, 2022 | 39.36 | 39.83 | 39.05 | 39.31 | 289,951 | +0.14(+0.36%) |
Mar 29, 2022 | 38.96 | 39.56 | 38.84 | 39.17 | 320,359 | +0.69(+1.80%) |
Mar 28, 2022 | 38.53 | 38.57 | 37.89 | 38.48 | 254,857 | +0.00(+0.00%) |
Mar 25, 2022 | 38.47 | 38.59 | 38.09 | 38.48 | 185,089 | +0.30(+0.79%) |
Mar 24, 2022 | 38.16 | 38.62 | 37.93 | 38.18 | 244,582 | +0.02(+0.04%) |
Mar 23, 2022 | 38.49 | 38.74 | 37.82 | 38.16 | 457,435 | -1.08(-2.75%) |
Mar 22, 2022 | 38.88 | 39.46 | 38.65 | 39.24 | 303,358 | +0.40(+1.03%) |
Mar 21, 2022 | 39.08 | 39.35 | 38.52 | 38.84 | 375,935 | -0.06(-0.15%) |
Mar 18, 2022 | 38.30 | 39.24 | 38.27 | 38.90 | 463,110 | +0.38(+1.00%) |
Mar 17, 2022 | 37.72 | 38.82 | 37.21 | 38.51 | 748,549 | +1.30(+3.50%) |
Mar 16, 2022 | 36.47 | 37.41 | 36.07 | 37.21 | 599,273 | +1.43(+3.99%) |
Mar 15, 2022 | 35.57 | 36.32 | 35.47 | 35.78 | 475,539 | +0.34(+0.97%) |
Mar 14, 2022 | 36.62 | 36.93 | 35.34 | 35.44 | 607,715 | -1.17(-3.19%) |
Mar 11, 2022 | 37.25 | 37.53 | 36.60 | 36.61 | 252,204 | -0.42(-1.13%) |
Mar 10, 2022 | 37.48 | 37.70 | 36.88 | 37.03 | 476,687 | -0.45(-1.20%) |
Mar 09, 2022 | 36.90 | 37.75 | 36.78 | 37.48 | 495,632 | +1.73(+4.84%) |
Mar 08, 2022 | 34.89 | 36.51 | 34.34 | 35.75 | 665,853 | +1.54(+4.52%) |
Mar 07, 2022 | 35.90 | 36.03 | 33.71 | 34.20 | 838,720 | -1.89(-5.23%) |
Mar 04, 2022 | 36.58 | 36.74 | 35.84 | 36.09 | 399,586 | -0.96(-2.59%) |
Mar 03, 2022 | 37.78 | 38.02 | 36.88 | 37.05 | 329,028 | -0.37(-0.98%) |
Mar 02, 2022 | 36.15 | 38.19 | 36.15 | 37.42 | 409,386 | +1.19(+3.30%) |