Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.34 | 37.43 | 37.14 | 37.26 | 800,914 | -0.29(-0.78%) |
May 27, 2022 | 37.12 | 37.55 | 37.12 | 37.55 | 160,893 | +0.54(+1.45%) |
May 26, 2022 | 36.65 | 37.09 | 36.65 | 37.02 | 241,799 | +0.47(+1.30%) |
May 25, 2022 | 36.10 | 36.54 | 35.92 | 36.54 | 237,933 | +0.47(+1.29%) |
May 24, 2022 | 35.83 | 36.08 | 35.74 | 36.08 | 362,579 | +0.20(+0.57%) |
May 23, 2022 | 35.96 | 35.98 | 35.83 | 35.87 | 243,584 | +0.00(+0.00%) |
May 20, 2022 | 35.87 | 35.92 | 35.62 | 35.87 | 202,326 | +0.09(+0.24%) |
May 19, 2022 | 35.80 | 35.87 | 35.66 | 35.79 | 410,307 | -0.08(-0.22%) |
May 18, 2022 | 36.00 | 36.16 | 35.65 | 35.87 | 305,713 | -0.48(-1.32%) |
May 17, 2022 | 36.31 | 36.35 | 36.13 | 36.35 | 374,120 | +0.20(+0.55%) |
May 16, 2022 | 36.14 | 36.38 | 36.08 | 36.14 | 363,013 | -0.18(-0.50%) |
May 13, 2022 | 36.44 | 36.44 | 36.16 | 36.33 | 614,946 | -0.06(-0.17%) |
May 12, 2022 | 36.40 | 36.48 | 36.18 | 36.39 | 763,257 | -0.08(-0.22%) |
May 11, 2022 | 36.62 | 36.80 | 36.44 | 36.47 | 250,330 | -0.17(-0.48%) |
May 10, 2022 | 36.73 | 36.77 | 36.50 | 36.64 | 381,829 | +0.00(+0.00%) |
May 09, 2022 | 36.97 | 37.02 | 36.61 | 36.64 | 564,239 | -0.48(-1.29%) |
May 06, 2022 | 37.52 | 37.60 | 37.10 | 37.12 | 439,408 | -0.58(-1.53%) |
May 05, 2022 | 37.99 | 38.13 | 37.55 | 37.70 | 450,922 | -0.51(-1.32%) |
May 04, 2022 | 37.86 | 38.20 | 37.75 | 38.20 | 302,412 | +0.28(+0.74%) |
May 03, 2022 | 37.84 | 37.95 | 37.78 | 37.92 | 141,422 | +0.09(+0.23%) |
May 02, 2022 | 37.86 | 38.04 | 37.63 | 37.84 | 246,243 | -0.10(-0.28%) |
Apr 29, 2022 | 38.25 | 38.36 | 37.86 | 37.94 | 419,355 | -0.37(-0.96%) |
Apr 28, 2022 | 38.39 | 38.53 | 38.24 | 38.31 | 897,961 | -0.14(-0.36%) |
Apr 27, 2022 | 38.40 | 38.62 | 38.32 | 38.45 | 360,776 | +0.03(+0.07%) |
Apr 26, 2022 | 38.53 | 38.60 | 38.33 | 38.42 | 728,381 | -0.23(-0.59%) |
Apr 25, 2022 | 38.47 | 38.69 | 38.31 | 38.65 | 483,164 | +0.18(+0.48%) |
Apr 22, 2022 | 38.70 | 38.73 | 38.39 | 38.47 | 543,813 | -0.24(-0.61%) |
Apr 21, 2022 | 38.95 | 39.06 | 38.60 | 38.70 | 261,886 | -0.19(-0.49%) |
Apr 20, 2022 | 38.86 | 39.01 | 38.80 | 38.89 | 417,631 | -0.03(-0.07%) |
Apr 19, 2022 | 38.69 | 38.95 | 38.69 | 38.92 | 464,157 | +0.18(+0.47%) |
Apr 18, 2022 | 38.89 | 39.03 | 38.64 | 38.73 | 614,702 | -0.16(-0.40%) |
Apr 14, 2022 | 39.06 | 39.13 | 38.81 | 38.89 | 388,669 | -0.23(-0.58%) |
Apr 13, 2022 | 38.89 | 39.14 | 38.83 | 39.12 | 248,174 | +0.31(+0.80%) |
Apr 12, 2022 | 38.81 | 39.00 | 38.66 | 38.80 | 570,689 | +0.04(+0.11%) |
Apr 11, 2022 | 38.81 | 38.89 | 38.58 | 38.76 | 364,448 | -0.20(-0.51%) |
Apr 08, 2022 | 38.93 | 39.06 | 38.80 | 38.96 | 638,604 | -0.03(-0.09%) |
Apr 07, 2022 | 39.25 | 39.25 | 38.89 | 38.99 | 2,057,100 | -0.35(-0.88%) |
Apr 06, 2022 | 39.33 | 39.34 | 39.06 | 39.34 | 269,882 | -0.17(-0.44%) |
Apr 05, 2022 | 39.65 | 39.71 | 39.46 | 39.52 | 888,374 | -0.21(-0.52%) |
Apr 04, 2022 | 39.52 | 39.72 | 39.46 | 39.72 | 256,442 | +0.16(+0.39%) |
Apr 01, 2022 | 39.63 | 39.63 | 39.47 | 39.57 | 310,713 | -0.12(-0.31%) |
Mar 31, 2022 | 39.59 | 39.69 | 39.50 | 39.69 | 958,531 | +0.03(+0.09%) |
Mar 30, 2022 | 39.54 | 39.66 | 39.45 | 39.65 | 2,142,655 | +0.07(+0.18%) |
Mar 29, 2022 | 39.04 | 39.59 | 39.04 | 39.58 | 755,388 | +0.72(+1.85%) |
Mar 28, 2022 | 38.91 | 39.03 | 38.80 | 38.87 | 271,408 | -0.11(-0.29%) |
Mar 25, 2022 | 39.02 | 39.20 | 38.86 | 38.98 | 237,580 | -0.03(-0.08%) |
Mar 24, 2022 | 39.06 | 39.06 | 38.92 | 39.01 | 283,197 | +0.05(+0.13%) |
Mar 23, 2022 | 39.00 | 39.16 | 38.94 | 38.96 | 340,067 | -0.03(-0.09%) |
Mar 22, 2022 | 39.07 | 39.08 | 38.90 | 38.99 | 424,282 | -0.13(-0.33%) |
Mar 21, 2022 | 39.11 | 39.30 | 39.02 | 39.12 | 273,936 | -0.08(-0.20%) |
Mar 18, 2022 | 39.10 | 39.23 | 39.04 | 39.20 | 561,986 | +0.03(+0.07%) |
Mar 17, 2022 | 38.93 | 39.25 | 38.93 | 39.17 | 205,128 | +0.27(+0.69%) |
Mar 16, 2022 | 38.55 | 39.03 | 38.55 | 38.91 | 259,348 | +0.44(+1.14%) |
Mar 15, 2022 | 38.24 | 38.47 | 38.21 | 38.47 | 284,060 | +0.27(+0.70%) |
Mar 14, 2022 | 38.66 | 38.66 | 38.17 | 38.20 | 1,099,036 | -0.50(-1.30%) |
Mar 11, 2022 | 38.98 | 39.03 | 38.64 | 38.70 | 193,021 | -0.30(-0.76%) |
Mar 10, 2022 | 39.05 | 39.09 | 38.85 | 39.00 | 135,748 | -0.16(-0.40%) |
Mar 09, 2022 | 39.19 | 39.28 | 39.09 | 39.16 | 225,595 | +0.13(+0.33%) |
Mar 08, 2022 | 39.10 | 39.19 | 38.91 | 39.03 | 332,869 | -0.12(-0.31%) |
Mar 07, 2022 | 39.49 | 39.53 | 39.09 | 39.15 | 199,056 | -0.48(-1.22%) |
Mar 04, 2022 | 39.67 | 39.73 | 39.55 | 39.63 | 195,180 | -0.11(-0.28%) |
Mar 03, 2022 | 39.79 | 39.87 | 39.67 | 39.74 | 635,785 | +0.09(+0.22%) |
Mar 02, 2022 | 39.86 | 39.86 | 39.66 | 39.66 | 593,720 | -0.16(-0.39%) |