Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.23 | 36.27 | 35.54 | 35.83 | 259,497 | -0.40(-1.10%) |
May 27, 2022 | 35.83 | 36.39 | 35.55 | 36.23 | 184,882 | +0.60(+1.68%) |
May 26, 2022 | 35.93 | 36.14 | 35.58 | 35.63 | 245,679 | -0.13(-0.36%) |
May 25, 2022 | 34.95 | 35.78 | 34.95 | 35.76 | 162,014 | +0.64(+1.83%) |
May 24, 2022 | 35.05 | 35.13 | 34.24 | 35.12 | 191,215 | +0.04(+0.12%) |
May 23, 2022 | 35.00 | 35.25 | 34.79 | 35.07 | 306,077 | +0.43(+1.23%) |
May 20, 2022 | 34.92 | 35.59 | 34.19 | 34.65 | 297,398 | +0.10(+0.28%) |
May 19, 2022 | 34.92 | 35.30 | 34.52 | 34.55 | 301,257 | -0.41(-1.17%) |
May 18, 2022 | 36.10 | 36.30 | 34.49 | 34.96 | 241,106 | -1.06(-2.94%) |
May 17, 2022 | 35.32 | 36.19 | 35.28 | 36.02 | 356,828 | +1.35(+3.88%) |
May 16, 2022 | 34.40 | 34.89 | 34.27 | 34.67 | 366,571 | +0.37(+1.09%) |
May 13, 2022 | 34.11 | 34.80 | 33.90 | 34.30 | 285,819 | +0.49(+1.44%) |
May 12, 2022 | 33.88 | 34.62 | 33.49 | 33.81 | 322,558 | -0.25(-0.74%) |
May 11, 2022 | 34.76 | 35.46 | 33.99 | 34.07 | 384,922 | -0.26(-0.76%) |
May 10, 2022 | 35.02 | 35.52 | 33.55 | 34.33 | 576,607 | -0.64(-1.84%) |
May 09, 2022 | 36.59 | 36.68 | 34.87 | 34.97 | 668,834 | -2.16(-5.83%) |
May 06, 2022 | 36.52 | 37.62 | 35.85 | 37.13 | 584,517 | -0.12(-0.31%) |
May 05, 2022 | 38.30 | 38.34 | 36.82 | 37.25 | 717,728 | -0.55(-1.47%) |
May 04, 2022 | 37.08 | 38.09 | 36.49 | 37.80 | 592,400 | +1.23(+3.36%) |
May 03, 2022 | 35.88 | 36.81 | 35.88 | 36.58 | 360,217 | +0.70(+1.95%) |
May 02, 2022 | 35.55 | 36.17 | 35.29 | 35.88 | 412,728 | +0.22(+0.62%) |
Apr 29, 2022 | 36.73 | 36.86 | 35.58 | 35.65 | 268,854 | -0.84(-2.29%) |
Apr 28, 2022 | 35.70 | 36.68 | 35.42 | 36.49 | 238,012 | +1.07(+3.01%) |
Apr 27, 2022 | 35.28 | 35.72 | 35.18 | 35.42 | 169,309 | +0.14(+0.39%) |
Apr 26, 2022 | 35.62 | 35.93 | 35.20 | 35.29 | 182,022 | -0.23(-0.65%) |
Apr 25, 2022 | 35.76 | 35.76 | 34.31 | 35.52 | 480,547 | -0.41(-1.14%) |
Apr 22, 2022 | 36.05 | 36.28 | 35.50 | 35.93 | 206,071 | +0.03(+0.10%) |
Apr 21, 2022 | 36.65 | 36.81 | 35.60 | 35.89 | 265,955 | -0.67(-1.84%) |
Apr 20, 2022 | 36.69 | 36.85 | 36.31 | 36.57 | 190,370 | -0.03(-0.07%) |
Apr 19, 2022 | 36.09 | 36.59 | 36.03 | 36.59 | 156,431 | +0.55(+1.51%) |
Apr 18, 2022 | 36.81 | 36.90 | 35.93 | 36.05 | 323,709 | -0.55(-1.51%) |
Apr 14, 2022 | 36.54 | 36.70 | 36.31 | 36.60 | 146,718 | +0.06(+0.16%) |
Apr 13, 2022 | 36.34 | 36.74 | 36.01 | 36.54 | 161,363 | +0.21(+0.59%) |
Apr 12, 2022 | 36.06 | 36.76 | 35.99 | 36.33 | 334,189 | +0.71(+1.99%) |
Apr 11, 2022 | 35.67 | 35.81 | 35.42 | 35.62 | 167,814 | -0.18(-0.50%) |
Apr 08, 2022 | 35.47 | 35.92 | 35.17 | 35.80 | 195,001 | +0.41(+1.16%) |
Apr 07, 2022 | 35.25 | 35.51 | 34.73 | 35.39 | 234,883 | +0.22(+0.63%) |
Apr 06, 2022 | 34.95 | 35.39 | 34.67 | 35.17 | 303,158 | +0.33(+0.95%) |
Apr 05, 2022 | 35.16 | 35.52 | 34.82 | 34.84 | 209,716 | -0.49(-1.40%) |
Apr 04, 2022 | 35.27 | 35.33 | 34.82 | 35.33 | 181,475 | +0.19(+0.53%) |
Apr 01, 2022 | 34.94 | 35.34 | 34.79 | 35.14 | 176,816 | +0.33(+0.95%) |
Mar 31, 2022 | 35.26 | 35.73 | 34.78 | 34.81 | 325,306 | -0.74(-2.09%) |
Mar 30, 2022 | 35.46 | 35.65 | 35.28 | 35.55 | 164,521 | +0.15(+0.43%) |
Mar 29, 2022 | 35.03 | 35.43 | 34.81 | 35.40 | 267,509 | +0.21(+0.61%) |
Mar 28, 2022 | 35.45 | 35.45 | 34.87 | 35.19 | 210,965 | -0.26(-0.72%) |
Mar 25, 2022 | 34.96 | 35.71 | 34.96 | 35.44 | 291,612 | +0.31(+0.87%) |
Mar 24, 2022 | 34.95 | 35.15 | 34.64 | 35.13 | 348,865 | +0.30(+0.86%) |
Mar 23, 2022 | 35.19 | 35.38 | 34.71 | 34.84 | 222,260 | -0.34(-0.97%) |
Mar 22, 2022 | 35.09 | 35.24 | 34.56 | 35.18 | 196,386 | +0.09(+0.27%) |
Mar 21, 2022 | 35.57 | 35.69 | 34.99 | 35.08 | 213,552 | -0.04(-0.12%) |
Mar 18, 2022 | 34.63 | 35.32 | 34.18 | 35.13 | 403,138 | +0.49(+1.43%) |
Mar 17, 2022 | 34.23 | 34.66 | 33.80 | 34.63 | 326,574 | +0.52(+1.52%) |
Mar 16, 2022 | 34.44 | 34.51 | 33.46 | 34.11 | 345,773 | -0.14(-0.40%) |
Mar 15, 2022 | 33.67 | 34.28 | 32.97 | 34.25 | 515,550 | +0.04(+0.12%) |
Mar 14, 2022 | 34.95 | 35.00 | 33.64 | 34.21 | 514,186 | -1.15(-3.25%) |
Mar 11, 2022 | 35.78 | 36.10 | 35.28 | 35.36 | 189,383 | -0.51(-1.43%) |
Mar 10, 2022 | 35.87 | 36.23 | 35.65 | 35.87 | 279,800 | +0.23(+0.65%) |
Mar 09, 2022 | 36.65 | 36.74 | 35.59 | 35.64 | 464,180 | -1.02(-2.79%) |
Mar 08, 2022 | 36.40 | 37.12 | 36.21 | 36.66 | 487,588 | +0.78(+2.16%) |
Mar 07, 2022 | 36.52 | 36.58 | 35.39 | 35.88 | 421,103 | -0.44(-1.22%) |
Mar 04, 2022 | 36.64 | 36.68 | 36.01 | 36.33 | 209,782 | -0.36(-0.98%) |
Mar 03, 2022 | 36.65 | 36.94 | 36.28 | 36.69 | 267,266 | -0.07(-0.19%) |
Mar 02, 2022 | 36.80 | 37.25 | 36.72 | 36.75 | 236,209 | +0.03(+0.09%) |