Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.93 | 37.10 | 36.76 | 36.87 | 5,371,716 | -0.15(-0.42%) |
May 27, 2022 | 37.00 | 37.39 | 36.97 | 37.02 | 16,613,321 | +0.09(+0.26%) |
May 26, 2022 | 36.58 | 37.02 | 36.56 | 36.93 | 12,151,600 | +0.33(+0.91%) |
May 25, 2022 | 36.52 | 36.65 | 36.50 | 36.59 | 10,184,180 | +0.02(+0.05%) |
May 24, 2022 | 36.62 | 36.64 | 36.41 | 36.58 | 6,326,288 | -0.06(-0.16%) |
May 23, 2022 | 36.67 | 36.74 | 36.56 | 36.64 | 3,819,356 | -0.06(-0.16%) |
May 20, 2022 | 36.72 | 36.75 | 36.57 | 36.70 | 6,256,974 | -0.02(-0.05%) |
May 19, 2022 | 36.68 | 36.76 | 36.56 | 36.71 | 9,083,988 | -0.04(-0.12%) |
May 18, 2022 | 36.88 | 36.94 | 36.70 | 36.76 | 6,182,050 | -0.27(-0.72%) |
May 17, 2022 | 36.87 | 37.03 | 36.81 | 37.02 | 6,150,467 | +0.27(+0.72%) |
May 16, 2022 | 36.73 | 36.85 | 36.69 | 36.76 | 8,170,286 | +0.03(+0.07%) |
May 13, 2022 | 36.59 | 36.95 | 36.58 | 36.73 | 13,095,755 | +0.27(+0.75%) |
May 12, 2022 | 36.74 | 36.77 | 36.26 | 36.46 | 22,047,674 | -0.34(-0.93%) |
May 11, 2022 | 37.27 | 37.29 | 36.77 | 36.80 | 12,087,096 | -0.45(-1.20%) |
May 10, 2022 | 37.32 | 37.40 | 37.23 | 37.24 | 10,165,492 | -0.06(-0.16%) |
May 09, 2022 | 37.52 | 37.56 | 37.29 | 37.30 | 11,486,176 | -0.28(-0.75%) |
May 06, 2022 | 37.80 | 37.80 | 37.54 | 37.59 | 7,150,222 | -0.21(-0.54%) |
May 05, 2022 | 37.84 | 37.84 | 37.72 | 37.79 | 8,515,949 | -0.09(-0.23%) |
May 04, 2022 | 37.79 | 37.94 | 37.74 | 37.88 | 5,174,276 | +0.05(+0.14%) |
May 03, 2022 | 37.83 | 37.85 | 37.78 | 37.83 | 5,485,134 | +0.05(+0.14%) |
May 02, 2022 | 37.93 | 38.02 | 37.75 | 37.78 | 8,407,087 | -0.19(-0.50%) |
Apr 29, 2022 | 38.10 | 38.10 | 37.96 | 37.96 | 2,946,529 | -0.15(-0.38%) |
Apr 28, 2022 | 38.10 | 38.14 | 38.04 | 38.11 | 4,965,792 | +0.07(+0.18%) |
Apr 27, 2022 | 38.09 | 38.15 | 38.03 | 38.04 | 3,923,068 | -0.01(-0.02%) |
Apr 26, 2022 | 38.22 | 38.22 | 38.04 | 38.05 | 4,874,156 | -0.16(-0.42%) |
Apr 25, 2022 | 38.20 | 38.23 | 38.07 | 38.21 | 4,609,610 | +0.03(+0.07%) |
Apr 22, 2022 | 38.22 | 38.26 | 38.15 | 38.19 | 3,283,144 | -0.03(-0.09%) |
Apr 21, 2022 | 38.26 | 38.28 | 38.17 | 38.22 | 3,961,686 | +0.02(+0.04%) |
Apr 20, 2022 | 38.30 | 38.30 | 38.20 | 38.20 | 3,593,456 | -0.04(-0.11%) |
Apr 19, 2022 | 38.19 | 38.28 | 38.14 | 38.25 | 3,709,306 | +0.08(+0.20%) |
Apr 18, 2022 | 38.24 | 38.27 | 38.09 | 38.17 | 3,329,919 | -0.05(-0.13%) |
Apr 14, 2022 | 38.14 | 38.33 | 38.10 | 38.22 | 4,206,607 | -0.07(-0.18%) |
Apr 13, 2022 | 38.17 | 38.30 | 38.12 | 38.29 | 5,515,214 | +0.16(+0.43%) |
Apr 12, 2022 | 38.13 | 38.21 | 38.12 | 38.13 | 4,069,131 | +0.07(+0.18%) |
Apr 11, 2022 | 38.37 | 38.37 | 38.02 | 38.06 | 6,810,038 | -0.18(-0.47%) |
Apr 08, 2022 | 38.33 | 38.36 | 38.22 | 38.24 | 3,478,775 | -0.09(-0.24%) |
Apr 07, 2022 | 38.28 | 38.37 | 38.22 | 38.33 | 4,485,888 | +0.08(+0.20%) |
Apr 06, 2022 | 38.30 | 38.37 | 38.22 | 38.25 | 5,099,386 | -0.15(-0.38%) |
Apr 05, 2022 | 38.46 | 38.46 | 38.36 | 38.40 | 9,814,824 | -0.07(-0.18%) |
Apr 04, 2022 | 38.33 | 38.48 | 38.29 | 38.47 | 7,245,121 | +0.18(+0.47%) |
Apr 01, 2022 | 38.26 | 38.34 | 38.24 | 38.29 | 6,640,809 | +0.05(+0.13%) |
Mar 31, 2022 | 38.28 | 38.29 | 38.20 | 38.24 | 4,723,903 | -0.02(-0.04%) |
Mar 30, 2022 | 38.25 | 38.30 | 38.18 | 38.25 | 9,139,948 | +0.02(+0.04%) |
Mar 29, 2022 | 38.18 | 38.25 | 38.10 | 38.24 | 4,625,587 | +0.16(+0.42%) |
Mar 28, 2022 | 38.01 | 38.08 | 37.96 | 38.08 | 3,705,269 | +0.11(+0.29%) |
Mar 25, 2022 | 38.03 | 38.06 | 37.95 | 37.96 | 2,947,060 | -0.04(-0.11%) |
Mar 24, 2022 | 38.05 | 38.05 | 37.92 | 38.01 | 4,851,600 | +0.04(+0.11%) |
Mar 23, 2022 | 38.07 | 38.11 | 37.95 | 37.96 | 4,581,582 | -0.10(-0.27%) |
Mar 22, 2022 | 38.10 | 38.13 | 38.04 | 38.07 | 6,100,756 | +0.02(+0.04%) |
Mar 21, 2022 | 37.99 | 38.08 | 37.98 | 38.05 | 4,549,023 | +0.09(+0.22%) |
Mar 18, 2022 | 37.91 | 37.98 | 37.86 | 37.96 | 4,144,272 | +0.09(+0.25%) |
Mar 17, 2022 | 37.80 | 38.04 | 37.72 | 37.87 | 5,616,721 | +0.14(+0.36%) |
Mar 16, 2022 | 37.36 | 37.85 | 37.32 | 37.74 | 6,067,487 | +0.32(+0.86%) |
Mar 15, 2022 | 37.38 | 37.47 | 37.28 | 37.41 | 2,884,806 | +0.02(+0.05%) |
Mar 14, 2022 | 37.51 | 37.53 | 37.39 | 37.40 | 5,537,895 | -0.05(-0.14%) |
Mar 11, 2022 | 37.73 | 37.73 | 37.42 | 37.45 | 7,422,139 | -0.28(-0.74%) |
Mar 10, 2022 | 37.72 | 37.69 | 37.73 | 7,635,401 | -0.18(-0.47%) | |
Mar 09, 2022 | 37.81 | 37.92 | 37.74 | 37.91 | 3,666,298 | +0.14(+0.36%) |
Mar 08, 2022 | 37.89 | 37.91 | 37.74 | 37.77 | 6,978,004 | -0.11(-0.29%) |
Mar 07, 2022 | 38.16 | 38.19 | 37.82 | 37.88 | 9,791,664 | -0.31(-0.82%) |
Mar 04, 2022 | 38.28 | 38.28 | 38.13 | 38.19 | 3,629,134 | -0.06(-0.16%) |
Mar 03, 2022 | 38.19 | 38.28 | 38.19 | 38.25 | 3,446,790 | -0.01(-0.02%) |
Mar 02, 2022 | 38.24 | 38.27 | 38.21 | 38.26 | 4,304,460 | +0.05(+0.13%) |