Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.23 | 36.53 | 35.74 | 36.23 | 431,229 | -0.24(-0.65%) |
May 27, 2022 | 36.30 | 36.62 | 35.82 | 36.46 | 312,966 | +0.18(+0.50%) |
May 26, 2022 | 35.82 | 36.56 | 35.82 | 36.28 | 328,250 | +0.97(+2.74%) |
May 25, 2022 | 33.51 | 35.85 | 33.29 | 35.31 | 673,673 | +1.72(+5.11%) |
May 24, 2022 | 33.02 | 33.74 | 32.09 | 33.60 | 678,164 | +0.13(+0.38%) |
May 23, 2022 | 36.02 | 36.02 | 33.06 | 33.47 | 622,693 | -2.13(-5.98%) |
May 20, 2022 | 35.62 | 36.12 | 34.03 | 35.60 | 667,499 | +0.41(+1.17%) |
May 19, 2022 | 35.55 | 36.01 | 34.61 | 35.19 | 794,805 | -0.86(-2.38%) |
May 18, 2022 | 37.92 | 37.92 | 35.61 | 36.04 | 470,344 | -0.94(-2.54%) |
May 17, 2022 | 36.45 | 37.01 | 35.80 | 36.98 | 318,904 | +1.27(+3.55%) |
May 16, 2022 | 34.70 | 36.20 | 33.99 | 35.72 | 683,958 | +0.94(+2.70%) |
May 13, 2022 | 34.71 | 35.42 | 34.54 | 34.77 | 229,357 | +0.25(+0.71%) |
May 12, 2022 | 32.96 | 35.05 | 32.96 | 34.53 | 454,514 | +1.93(+5.91%) |
May 11, 2022 | 33.90 | 34.46 | 32.39 | 32.60 | 225,360 | -1.25(-3.70%) |
May 10, 2022 | 34.66 | 35.31 | 33.33 | 33.85 | 375,986 | -0.07(-0.22%) |
May 09, 2022 | 34.25 | 34.53 | 33.06 | 33.93 | 465,804 | -0.83(-2.39%) |
May 06, 2022 | 34.49 | 35.76 | 32.24 | 34.76 | 579,619 | -0.07(-0.21%) |
May 05, 2022 | 35.49 | 35.80 | 33.94 | 34.83 | 340,803 | -0.98(-2.73%) |
May 04, 2022 | 34.98 | 35.86 | 33.59 | 35.81 | 292,233 | +0.74(+2.11%) |
May 03, 2022 | 35.09 | 35.71 | 34.42 | 35.07 | 187,088 | +0.05(+0.16%) |
May 02, 2022 | 34.45 | 35.05 | 33.67 | 35.01 | 242,305 | +0.96(+2.82%) |
Apr 29, 2022 | 35.22 | 35.55 | 33.69 | 34.05 | 239,220 | -1.32(-3.72%) |
Apr 28, 2022 | 35.30 | 35.68 | 34.27 | 35.37 | 218,939 | +0.74(+2.14%) |
Apr 27, 2022 | 34.72 | 35.31 | 34.29 | 34.63 | 182,373 | +0.04(+0.11%) |
Apr 26, 2022 | 35.80 | 36.09 | 34.52 | 34.59 | 201,762 | -1.66(-4.58%) |
Apr 25, 2022 | 35.09 | 36.26 | 34.39 | 36.25 | 319,369 | +0.80(+2.27%) |
Apr 22, 2022 | 36.56 | 36.64 | 35.40 | 35.45 | 217,922 | -1.39(-3.77%) |
Apr 21, 2022 | 37.40 | 37.87 | 36.56 | 36.84 | 214,989 | -0.07(-0.20%) |
Apr 20, 2022 | 36.96 | 37.30 | 36.76 | 36.91 | 126,047 | -0.01(-0.02%) |
Apr 19, 2022 | 35.51 | 37.11 | 35.51 | 36.92 | 246,307 | +1.56(+4.42%) |
Apr 18, 2022 | 35.07 | 35.49 | 34.54 | 35.36 | 231,029 | +0.28(+0.81%) |
Apr 14, 2022 | 35.67 | 36.11 | 35.02 | 35.08 | 186,828 | -0.55(-1.54%) |
Apr 13, 2022 | 35.51 | 36.17 | 34.95 | 35.62 | 257,913 | -0.02(-0.05%) |
Apr 12, 2022 | 37.21 | 37.40 | 35.55 | 35.64 | 382,703 | -1.13(-3.08%) |
Apr 11, 2022 | 37.60 | 39.04 | 36.72 | 36.77 | 335,587 | -0.85(-2.26%) |
Apr 08, 2022 | 36.86 | 38.10 | 36.57 | 37.62 | 364,618 | +0.66(+1.78%) |
Apr 07, 2022 | 36.75 | 37.26 | 36.08 | 36.97 | 343,662 | +0.16(+0.45%) |
Apr 06, 2022 | 37.25 | 37.41 | 36.32 | 36.80 | 382,369 | -0.63(-1.68%) |
Apr 05, 2022 | 38.45 | 38.64 | 37.39 | 37.43 | 182,091 | -0.79(-2.08%) |
Apr 04, 2022 | 38.35 | 38.57 | 37.50 | 38.23 | 264,239 | +0.25(+0.65%) |
Apr 01, 2022 | 38.11 | 38.56 | 37.15 | 37.98 | 219,968 | +0.15(+0.39%) |
Mar 31, 2022 | 38.62 | 38.86 | 37.79 | 37.83 | 330,814 | -0.84(-2.16%) |
Mar 30, 2022 | 39.81 | 40.18 | 38.53 | 38.67 | 213,607 | -1.28(-3.20%) |
Mar 29, 2022 | 39.59 | 40.19 | 39.41 | 39.95 | 399,487 | +0.73(+1.86%) |
Mar 28, 2022 | 38.74 | 39.23 | 38.06 | 39.22 | 416,556 | +0.84(+2.18%) |
Mar 25, 2022 | 39.03 | 39.04 | 38.17 | 38.38 | 167,960 | -0.32(-0.84%) |
Mar 24, 2022 | 38.26 | 38.96 | 37.72 | 38.71 | 261,495 | +0.85(+2.23%) |
Mar 23, 2022 | 39.06 | 39.06 | 37.70 | 37.86 | 233,386 | -1.26(-3.22%) |
Mar 22, 2022 | 38.70 | 39.40 | 38.65 | 39.12 | 236,672 | +0.58(+1.49%) |
Mar 21, 2022 | 39.66 | 39.89 | 38.18 | 38.54 | 241,319 | -0.91(-2.30%) |
Mar 18, 2022 | 39.49 | 39.85 | 39.12 | 39.45 | 658,680 | -0.48(-1.19%) |
Mar 17, 2022 | 39.54 | 40.29 | 39.45 | 39.93 | 210,859 | +0.10(+0.25%) |
Mar 16, 2022 | 39.27 | 40.07 | 38.75 | 39.83 | 361,408 | +0.96(+2.48%) |
Mar 15, 2022 | 38.62 | 38.98 | 37.58 | 38.87 | 302,088 | +0.55(+1.43%) |
Mar 14, 2022 | 38.67 | 38.82 | 38.01 | 38.32 | 234,431 | +0.07(+0.19%) |
Mar 11, 2022 | 39.29 | 39.36 | 38.17 | 38.25 | 189,503 | -0.60(-1.55%) |
Mar 10, 2022 | 38.65 | 38.94 | 38.20 | 38.85 | 241,891 | +0.19(+0.49%) |
Mar 09, 2022 | 38.26 | 39.06 | 38.10 | 38.66 | 344,528 | +1.35(+3.62%) |
Mar 08, 2022 | 36.70 | 38.27 | 36.63 | 37.31 | 344,901 | +0.63(+1.72%) |
Mar 07, 2022 | 37.69 | 38.00 | 36.68 | 36.68 | 347,905 | -0.98(-2.60%) |
Mar 04, 2022 | 37.21 | 37.81 | 36.87 | 37.66 | 206,101 | -0.11(-0.29%) |
Mar 03, 2022 | 38.40 | 38.61 | 37.42 | 37.77 | 255,573 | -0.63(-1.64%) |
Mar 02, 2022 | 36.91 | 38.84 | 36.76 | 38.40 | 305,257 | +1.84(+5.05%) |