Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.04 | 37.27 | 36.79 | 36.88 | 421,427 | -0.30(-0.81%) |
May 27, 2022 | 36.97 | 37.18 | 36.85 | 37.18 | 350,345 | +0.44(+1.18%) |
May 26, 2022 | 36.40 | 36.76 | 36.38 | 36.75 | 228,027 | +0.50(+1.39%) |
May 25, 2022 | 35.75 | 36.27 | 35.75 | 36.24 | 232,264 | +0.53(+1.48%) |
May 24, 2022 | 35.42 | 35.74 | 35.42 | 35.72 | 202,276 | +0.21(+0.59%) |
May 23, 2022 | 35.52 | 35.58 | 35.46 | 35.51 | 432,495 | +0.06(+0.17%) |
May 20, 2022 | 35.64 | 35.64 | 35.28 | 35.45 | 81,523 | -0.08(-0.21%) |
May 19, 2022 | 35.23 | 35.57 | 35.23 | 35.52 | 218,413 | +0.28(+0.78%) |
May 18, 2022 | 35.39 | 35.39 | 35.24 | 35.25 | 168,699 | -0.34(-0.96%) |
May 17, 2022 | 35.71 | 35.71 | 35.53 | 35.59 | 193,712 | +0.01(+0.02%) |
May 16, 2022 | 35.74 | 35.74 | 35.57 | 35.58 | 129,072 | -0.11(-0.31%) |
May 13, 2022 | 35.81 | 35.81 | 35.51 | 35.69 | 109,858 | +0.05(+0.15%) |
May 12, 2022 | 35.70 | 35.86 | 35.49 | 35.64 | 112,826 | -0.13(-0.36%) |
May 11, 2022 | 35.94 | 36.17 | 35.75 | 35.77 | 399,627 | -0.22(-0.60%) |
May 10, 2022 | 36.17 | 36.19 | 35.86 | 35.99 | 119,252 | +0.08(+0.23%) |
May 09, 2022 | 36.12 | 36.15 | 35.87 | 35.90 | 170,875 | -0.45(-1.24%) |
May 06, 2022 | 36.41 | 36.50 | 36.24 | 36.35 | 145,113 | -0.19(-0.53%) |
May 05, 2022 | 37.04 | 37.04 | 36.44 | 36.55 | 99,791 | -0.71(-1.91%) |
May 04, 2022 | 36.87 | 37.37 | 36.65 | 37.26 | 144,742 | +0.39(+1.07%) |
May 03, 2022 | 36.77 | 36.97 | 36.72 | 36.86 | 151,503 | +0.13(+0.34%) |
May 02, 2022 | 36.76 | 36.76 | 36.51 | 36.74 | 110,564 | +0.01(+0.02%) |
Apr 29, 2022 | 37.06 | 37.11 | 36.71 | 36.73 | 102,830 | -0.56(-1.50%) |
Apr 28, 2022 | 37.12 | 37.29 | 36.99 | 37.29 | 86,862 | +0.23(+0.63%) |
Apr 27, 2022 | 37.29 | 37.34 | 37.00 | 37.06 | 164,830 | -0.18(-0.49%) |
Apr 26, 2022 | 37.49 | 37.49 | 37.24 | 37.24 | 154,808 | -0.31(-0.82%) |
Apr 25, 2022 | 37.23 | 37.55 | 37.21 | 37.55 | 146,587 | +0.33(+0.90%) |
Apr 22, 2022 | 37.40 | 37.40 | 37.16 | 37.21 | 522,064 | -0.17(-0.47%) |
Apr 21, 2022 | 37.76 | 37.80 | 37.37 | 37.39 | 167,705 | -0.27(-0.71%) |
Apr 20, 2022 | 37.65 | 37.73 | 37.57 | 37.66 | 89,467 | +0.05(+0.13%) |
Apr 19, 2022 | 37.52 | 37.65 | 37.48 | 37.61 | 386,425 | +0.02(+0.04%) |
Apr 18, 2022 | 37.60 | 37.66 | 37.54 | 37.59 | 132,338 | -0.04(-0.11%) |
Apr 14, 2022 | 37.93 | 37.94 | 37.55 | 37.63 | 137,951 | -0.31(-0.81%) |
Apr 13, 2022 | 37.75 | 37.94 | 37.73 | 37.94 | 280,852 | +0.26(+0.69%) |
Apr 12, 2022 | 37.63 | 37.82 | 37.53 | 37.68 | 163,261 | +0.30(+0.80%) |
Apr 11, 2022 | 37.54 | 37.54 | 37.37 | 37.38 | 72,590 | -0.27(-0.71%) |
Apr 08, 2022 | 37.70 | 37.87 | 37.65 | 37.65 | 104,409 | -0.25(-0.66%) |
Apr 07, 2022 | 38.00 | 38.01 | 37.87 | 37.90 | 112,257 | -0.08(-0.22%) |
Apr 06, 2022 | 37.96 | 38.20 | 37.82 | 37.98 | 176,941 | -0.27(-0.70%) |
Apr 05, 2022 | 38.71 | 38.71 | 38.24 | 38.25 | 150,821 | -0.50(-1.29%) |
Apr 04, 2022 | 38.47 | 38.75 | 38.47 | 38.75 | 93,500 | +0.29(+0.76%) |
Apr 01, 2022 | 38.38 | 38.48 | 38.28 | 38.46 | 185,788 | +0.07(+0.18%) |
Mar 31, 2022 | 38.56 | 38.56 | 38.39 | 38.39 | 70,045 | -0.11(-0.28%) |
Mar 30, 2022 | 38.60 | 38.60 | 38.48 | 38.50 | 202,529 | -0.11(-0.28%) |
Mar 29, 2022 | 38.40 | 38.64 | 38.35 | 38.60 | 311,045 | +0.45(+1.18%) |
Mar 28, 2022 | 37.90 | 38.16 | 37.90 | 38.15 | 226,254 | +0.21(+0.56%) |
Mar 25, 2022 | 38.21 | 38.21 | 37.92 | 37.94 | 293,740 | -0.26(-0.67%) |
Mar 24, 2022 | 38.13 | 38.22 | 38.00 | 38.20 | 161,597 | +0.10(+0.26%) |
Mar 23, 2022 | 38.20 | 38.25 | 38.06 | 38.10 | 458,141 | -0.18(-0.48%) |
Mar 22, 2022 | 38.08 | 38.28 | 38.00 | 38.28 | 128,598 | +0.21(+0.54%) |
Mar 21, 2022 | 38.41 | 38.45 | 37.97 | 38.07 | 189,195 | -0.36(-0.93%) |
Mar 18, 2022 | 38.28 | 38.47 | 38.21 | 38.43 | 200,994 | +0.12(+0.32%) |
Mar 17, 2022 | 38.15 | 38.33 | 38.14 | 38.31 | 162,785 | +0.22(+0.59%) |
Mar 16, 2022 | 37.74 | 38.10 | 37.54 | 38.08 | 256,015 | +0.55(+1.46%) |
Mar 15, 2022 | 37.32 | 37.65 | 37.32 | 37.53 | 143,041 | +0.28(+0.76%) |
Mar 14, 2022 | 37.60 | 37.60 | 37.20 | 37.25 | 110,976 | -0.41(-1.10%) |
Mar 11, 2022 | 38.00 | 38.02 | 37.64 | 37.67 | 144,978 | -0.31(-0.81%) |
Mar 10, 2022 | 38.07 | 38.10 | 37.93 | 37.97 | 252,675 | -0.33(-0.87%) |
Mar 09, 2022 | 38.21 | 38.31 | 38.16 | 38.31 | 65,370 | +0.31(+0.83%) |
Mar 08, 2022 | 38.17 | 38.23 | 37.99 | 37.99 | 352,177 | -0.07(-0.20%) |
Mar 07, 2022 | 38.35 | 38.37 | 38.02 | 38.06 | 231,821 | -0.35(-0.91%) |
Mar 04, 2022 | 38.65 | 38.72 | 37.75 | 38.41 | 413,515 | -0.35(-0.90%) |
Mar 03, 2022 | 38.99 | 38.99 | 38.70 | 38.76 | 117,367 | -0.10(-0.26%) |
Mar 02, 2022 | 38.69 | 38.88 | 38.64 | 38.86 | 592,095 | +0.14(+0.36%) |