Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.38 | 36.38 | 36.09 | 36.22 | 201,143 | +0.09(+0.24%) |
May 27, 2022 | 35.86 | 36.13 | 35.85 | 36.13 | 125,437 | +0.50(+1.39%) |
May 26, 2022 | 35.31 | 35.69 | 35.30 | 35.63 | 182,424 | +0.36(+1.01%) |
May 25, 2022 | 35.03 | 35.42 | 35.03 | 35.28 | 148,496 | +0.07(+0.20%) |
May 24, 2022 | 35.25 | 35.27 | 34.98 | 35.21 | 141,854 | -0.26(-0.74%) |
May 23, 2022 | 35.27 | 35.52 | 35.18 | 35.47 | 251,005 | +0.36(+1.02%) |
May 20, 2022 | 35.24 | 35.26 | 34.61 | 35.11 | 326,666 | +0.47(+1.36%) |
May 19, 2022 | 34.24 | 34.83 | 34.24 | 34.64 | 150,151 | -0.12(-0.35%) |
May 18, 2022 | 35.25 | 35.28 | 34.69 | 34.76 | 255,713 | -0.84(-2.35%) |
May 17, 2022 | 35.63 | 35.65 | 35.35 | 35.60 | 229,076 | +0.59(+1.69%) |
May 16, 2022 | 34.92 | 35.17 | 34.82 | 35.01 | 234,631 | -0.10(-0.27%) |
May 13, 2022 | 34.72 | 35.13 | 34.72 | 35.10 | 151,985 | +0.93(+2.73%) |
May 12, 2022 | 33.85 | 34.37 | 33.76 | 34.17 | 297,353 | +0.06(+0.18%) |
May 11, 2022 | 34.38 | 34.75 | 34.09 | 34.11 | 312,433 | -0.25(-0.74%) |
May 10, 2022 | 34.61 | 34.62 | 34.10 | 34.36 | 187,741 | +0.45(+1.34%) |
May 09, 2022 | 34.29 | 34.36 | 33.81 | 33.91 | 123,077 | -1.13(-3.23%) |
May 06, 2022 | 35.16 | 35.23 | 34.83 | 35.04 | 881,641 | -0.49(-1.37%) |
May 05, 2022 | 36.26 | 36.27 | 35.32 | 35.53 | 84,168 | -0.92(-2.54%) |
May 04, 2022 | 36.04 | 36.52 | 35.72 | 36.45 | 69,593 | +0.27(+0.75%) |
May 03, 2022 | 36.04 | 36.24 | 35.91 | 36.18 | 92,414 | +0.06(+0.17%) |
May 02, 2022 | 36.01 | 36.16 | 35.70 | 36.12 | 102,084 | +0.10(+0.29%) |
Apr 29, 2022 | 36.53 | 36.75 | 36.00 | 36.02 | 133,978 | -0.46(-1.27%) |
Apr 28, 2022 | 36.17 | 36.52 | 35.92 | 36.48 | 75,879 | +0.57(+1.58%) |
Apr 27, 2022 | 35.85 | 36.11 | 35.67 | 35.91 | 125,563 | +0.71(+2.01%) |
Apr 26, 2022 | 35.84 | 35.84 | 35.20 | 35.21 | 106,265 | -0.84(-2.32%) |
Apr 25, 2022 | 35.72 | 36.06 | 35.52 | 36.04 | 133,955 | -0.15(-0.41%) |
Apr 22, 2022 | 36.73 | 36.73 | 36.15 | 36.19 | 112,221 | -0.40(-1.10%) |
Apr 21, 2022 | 37.38 | 37.42 | 36.56 | 36.59 | 133,959 | -0.70(-1.87%) |
Apr 20, 2022 | 37.27 | 37.40 | 37.23 | 37.29 | 110,323 | -0.20(-0.53%) |
Apr 19, 2022 | 37.12 | 37.50 | 37.12 | 37.49 | 98,665 | +0.24(+0.66%) |
Apr 18, 2022 | 37.20 | 37.48 | 37.19 | 37.25 | 122,949 | -0.05(-0.14%) |
Apr 14, 2022 | 37.47 | 37.56 | 37.29 | 37.30 | 72,305 | -0.03(-0.07%) |
Apr 13, 2022 | 37.07 | 37.34 | 37.04 | 37.33 | 77,942 | +0.43(+1.16%) |
Apr 12, 2022 | 37.06 | 37.21 | 36.82 | 36.90 | 117,326 | -0.12(-0.33%) |
Apr 11, 2022 | 37.24 | 37.29 | 36.96 | 37.02 | 97,811 | -0.44(-1.19%) |
Apr 08, 2022 | 37.50 | 37.65 | 37.43 | 37.47 | 76,604 | +0.05(+0.14%) |
Apr 07, 2022 | 37.28 | 37.53 | 37.10 | 37.41 | 331,447 | +0.17(+0.44%) |
Apr 06, 2022 | 37.19 | 37.40 | 37.00 | 37.25 | 144,713 | -0.53(-1.41%) |
Apr 05, 2022 | 37.90 | 37.93 | 37.65 | 37.78 | 166,526 | -0.30(-0.79%) |
Apr 04, 2022 | 37.91 | 38.11 | 37.89 | 38.08 | 111,137 | +0.23(+0.61%) |
Apr 01, 2022 | 37.72 | 37.88 | 37.61 | 37.85 | 101,318 | +0.41(+1.09%) |
Mar 31, 2022 | 37.81 | 37.81 | 37.40 | 37.44 | 99,447 | -0.40(-1.06%) |
Mar 30, 2022 | 37.86 | 38.02 | 37.73 | 37.84 | 183,275 | -0.22(-0.57%) |
Mar 29, 2022 | 37.98 | 38.07 | 37.73 | 38.06 | 193,133 | +0.43(+1.14%) |
Mar 28, 2022 | 37.49 | 37.68 | 37.29 | 37.63 | 70,609 | +0.13(+0.35%) |
Mar 25, 2022 | 37.52 | 37.53 | 37.27 | 37.50 | 173,977 | -0.01(-0.03%) |
Mar 24, 2022 | 37.41 | 37.53 | 37.29 | 37.51 | 124,641 | +0.28(+0.74%) |
Mar 23, 2022 | 37.34 | 37.48 | 37.15 | 37.24 | 67,325 | -0.38(-1.01%) |
Mar 22, 2022 | 37.66 | 37.67 | 37.51 | 37.62 | 78,621 | +0.07(+0.18%) |
Mar 21, 2022 | 37.47 | 37.63 | 37.35 | 37.55 | 55,401 | +0.04(+0.12%) |
Mar 18, 2022 | 36.92 | 37.52 | 36.87 | 37.51 | 131,356 | +0.56(+1.52%) |
Mar 17, 2022 | 36.62 | 36.99 | 36.54 | 36.94 | 132,826 | +0.28(+0.75%) |
Mar 16, 2022 | 36.08 | 36.69 | 36.08 | 36.67 | 161,581 | +1.25(+3.51%) |
Mar 15, 2022 | 35.23 | 35.51 | 35.02 | 35.42 | 141,140 | +0.29(+0.81%) |
Mar 14, 2022 | 35.43 | 35.59 | 35.07 | 35.14 | 161,898 | +0.17(+0.49%) |
Mar 11, 2022 | 35.46 | 35.48 | 34.96 | 34.96 | 284,800 | -0.23(-0.66%) |
Mar 10, 2022 | 34.98 | 35.38 | 34.95 | 35.20 | 146,878 | -0.31(-0.88%) |
Mar 09, 2022 | 35.22 | 35.71 | 34.84 | 35.51 | 175,183 | +0.99(+2.88%) |
Mar 08, 2022 | 34.44 | 35.11 | 34.06 | 34.51 | 339,393 | +0.31(+0.91%) |
Mar 07, 2022 | 35.02 | 35.05 | 33.99 | 34.20 | 196,736 | -0.83(-2.37%) |
Mar 04, 2022 | 35.20 | 35.20 | 34.71 | 35.03 | 179,212 | -0.99(-2.74%) |
Mar 03, 2022 | 36.60 | 36.60 | 35.83 | 36.02 | 136,271 | -0.50(-1.37%) |
Mar 02, 2022 | 36.38 | 36.65 | 36.31 | 36.52 | 128,524 | +0.49(+1.37%) |