Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.08 | 36.61 | 35.91 | 36.37 | 2,393,346 | -0.15(-0.41%) |
May 27, 2022 | 35.62 | 36.53 | 35.62 | 36.52 | 953,637 | +1.13(+3.20%) |
May 26, 2022 | 34.79 | 35.79 | 34.79 | 35.39 | 1,884,643 | +0.91(+2.63%) |
May 25, 2022 | 33.72 | 34.81 | 33.72 | 34.48 | 1,101,679 | +0.51(+1.51%) |
May 24, 2022 | 34.49 | 34.53 | 33.06 | 33.97 | 1,422,472 | -0.76(-2.19%) |
May 23, 2022 | 34.67 | 35.33 | 34.15 | 34.73 | 1,251,115 | +0.91(+2.68%) |
May 20, 2022 | 34.25 | 34.43 | 32.60 | 33.82 | 1,684,119 | -0.13(-0.39%) |
May 19, 2022 | 34.34 | 35.06 | 33.73 | 33.95 | 1,820,001 | -0.92(-2.63%) |
May 18, 2022 | 35.97 | 36.64 | 34.74 | 34.87 | 1,807,563 | -1.73(-4.74%) |
May 17, 2022 | 35.76 | 36.65 | 35.37 | 36.60 | 1,276,163 | +1.82(+5.22%) |
May 16, 2022 | 34.84 | 35.32 | 34.28 | 34.79 | 1,068,637 | -0.16(-0.45%) |
May 13, 2022 | 34.13 | 35.75 | 34.13 | 34.94 | 1,774,737 | +1.31(+3.90%) |
May 12, 2022 | 33.02 | 33.88 | 32.16 | 33.63 | 2,875,663 | +0.18(+0.54%) |
May 11, 2022 | 34.24 | 35.01 | 33.18 | 33.45 | 2,606,122 | +0.22(+0.67%) |
May 10, 2022 | 36.07 | 36.27 | 32.93 | 33.23 | 3,836,162 | -2.67(-7.43%) |
May 09, 2022 | 36.40 | 36.81 | 35.62 | 35.89 | 2,160,799 | -1.07(-2.90%) |
May 06, 2022 | 38.28 | 38.75 | 36.79 | 36.97 | 1,493,417 | -1.48(-3.84%) |
May 05, 2022 | 39.58 | 39.97 | 38.13 | 38.44 | 1,461,646 | -1.63(-4.08%) |
May 04, 2022 | 38.62 | 40.19 | 38.46 | 40.08 | 1,959,400 | +1.46(+3.77%) |
May 03, 2022 | 38.01 | 38.96 | 37.70 | 38.62 | 1,528,102 | +0.75(+1.99%) |
May 02, 2022 | 37.30 | 37.92 | 36.83 | 37.87 | 1,645,208 | +0.71(+1.92%) |
Apr 29, 2022 | 37.34 | 39.06 | 37.11 | 37.16 | 2,046,342 | -0.53(-1.42%) |
Apr 28, 2022 | 36.41 | 37.71 | 36.41 | 37.69 | 1,763,685 | +1.51(+4.18%) |
Apr 27, 2022 | 36.81 | 37.26 | 36.16 | 36.18 | 1,232,523 | -0.76(-2.06%) |
Apr 26, 2022 | 37.94 | 38.36 | 36.91 | 36.94 | 1,231,493 | -1.34(-3.51%) |
Apr 25, 2022 | 37.52 | 38.44 | 36.55 | 38.28 | 1,830,801 | +0.23(+0.60%) |
Apr 22, 2022 | 39.29 | 39.37 | 37.97 | 38.06 | 1,173,326 | -1.50(-3.78%) |
Apr 21, 2022 | 40.71 | 41.07 | 39.49 | 39.55 | 1,272,333 | -0.81(-2.00%) |
Apr 20, 2022 | 40.45 | 41.10 | 40.13 | 40.36 | 1,175,678 | +0.02(+0.04%) |
Apr 19, 2022 | 38.32 | 40.43 | 38.26 | 40.35 | 1,914,473 | +2.16(+5.66%) |
Apr 18, 2022 | 37.10 | 38.71 | 37.10 | 38.19 | 1,554,643 | +0.89(+2.39%) |
Apr 14, 2022 | 37.61 | 37.78 | 37.26 | 37.30 | 914,170 | -0.21(-0.56%) |
Apr 13, 2022 | 37.15 | 37.64 | 36.92 | 37.51 | 894,251 | +0.19(+0.50%) |
Apr 12, 2022 | 37.38 | 38.05 | 37.16 | 37.32 | 1,047,676 | -0.03(-0.09%) |
Apr 11, 2022 | 37.31 | 38.06 | 37.02 | 37.35 | 1,317,282 | -0.19(-0.50%) |
Apr 08, 2022 | 37.03 | 38.10 | 36.75 | 37.54 | 1,602,672 | +0.75(+2.05%) |
Apr 07, 2022 | 37.68 | 37.85 | 36.27 | 36.79 | 1,844,670 | -1.04(-2.76%) |
Apr 06, 2022 | 37.79 | 38.24 | 37.55 | 37.83 | 1,672,969 | -0.22(-0.57%) |
Apr 05, 2022 | 38.98 | 39.30 | 38.02 | 38.05 | 1,584,673 | -0.97(-2.49%) |
Apr 04, 2022 | 38.84 | 39.08 | 38.49 | 39.02 | 1,669,242 | +0.18(+0.46%) |
Apr 01, 2022 | 38.72 | 39.08 | 38.40 | 38.84 | 1,607,118 | +0.49(+1.27%) |
Mar 31, 2022 | 38.48 | 39.25 | 38.36 | 38.36 | 1,807,876 | -0.13(-0.34%) |
Mar 30, 2022 | 38.46 | 38.82 | 38.16 | 38.48 | 2,178,254 | -0.26(-0.67%) |
Mar 29, 2022 | 38.47 | 38.85 | 38.28 | 38.74 | 1,694,137 | +0.91(+2.42%) |
Mar 28, 2022 | 37.94 | 37.94 | 37.02 | 37.83 | 1,130,744 | -0.22(-0.57%) |
Mar 25, 2022 | 37.86 | 38.16 | 37.64 | 38.05 | 1,909,795 | +0.30(+0.79%) |
Mar 24, 2022 | 37.00 | 37.76 | 36.82 | 37.75 | 1,527,074 | +0.91(+2.48%) |
Mar 23, 2022 | 37.62 | 37.81 | 36.78 | 36.83 | 1,108,361 | -0.88(-2.34%) |
Mar 22, 2022 | 37.47 | 38.12 | 37.22 | 37.72 | 1,214,299 | +0.67(+1.81%) |
Mar 21, 2022 | 37.75 | 38.10 | 36.76 | 37.04 | 1,494,581 | -0.61(-1.63%) |
Mar 18, 2022 | 36.26 | 37.73 | 35.99 | 37.66 | 2,952,028 | +1.17(+3.22%) |
Mar 17, 2022 | 35.44 | 36.49 | 35.33 | 36.49 | 1,248,798 | +0.39(+1.08%) |
Mar 16, 2022 | 35.48 | 37.00 | 35.33 | 36.10 | 2,105,460 | +1.14(+3.26%) |
Mar 15, 2022 | 34.72 | 35.94 | 34.62 | 34.96 | 1,552,801 | +0.19(+0.56%) |
Mar 14, 2022 | 35.10 | 35.79 | 34.42 | 34.76 | 1,358,332 | +0.02(+0.07%) |
Mar 11, 2022 | 35.60 | 35.72 | 34.74 | 34.74 | 1,479,630 | -0.38(-1.08%) |
Mar 10, 2022 | 35.05 | 35.19 | 34.33 | 35.12 | 1,733,858 | -0.23(-0.66%) |
Mar 09, 2022 | 35.60 | 36.24 | 35.25 | 35.35 | 1,592,428 | +1.11(+3.24%) |
Mar 08, 2022 | 35.47 | 35.71 | 34.08 | 34.25 | 3,191,883 | -0.95(-2.69%) |
Mar 07, 2022 | 37.03 | 37.23 | 35.07 | 35.19 | 2,668,248 | -2.22(-5.95%) |
Mar 04, 2022 | 37.60 | 37.76 | 36.51 | 37.42 | 1,626,272 | -0.82(-2.14%) |
Mar 03, 2022 | 39.38 | 39.62 | 37.69 | 38.23 | 1,837,775 | -0.87(-2.21%) |
Mar 02, 2022 | 38.82 | 39.44 | 38.51 | 39.10 | 1,966,421 | +0.64(+1.66%) |