Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.66 | 36.83 | 36.50 | 36.60 | 5,410,944 | -0.15(-0.42%) |
May 27, 2022 | 36.73 | 37.12 | 36.70 | 36.75 | 16,734,646 | +0.09(+0.26%) |
May 26, 2022 | 36.31 | 36.75 | 36.29 | 36.66 | 12,240,341 | +0.33(+0.91%) |
May 25, 2022 | 36.25 | 36.38 | 36.23 | 36.33 | 10,258,553 | +0.02(+0.05%) |
May 24, 2022 | 36.35 | 36.37 | 36.15 | 36.31 | 6,372,488 | -0.06(-0.16%) |
May 23, 2022 | 36.40 | 36.47 | 36.29 | 36.37 | 3,847,248 | -0.06(-0.16%) |
May 20, 2022 | 36.45 | 36.48 | 36.31 | 36.43 | 6,302,668 | -0.02(-0.05%) |
May 19, 2022 | 36.41 | 36.50 | 36.30 | 36.45 | 9,150,327 | -0.04(-0.12%) |
May 18, 2022 | 36.62 | 36.67 | 36.43 | 36.49 | 6,227,197 | -0.26(-0.72%) |
May 17, 2022 | 36.60 | 36.76 | 36.54 | 36.75 | 6,195,383 | +0.26(+0.72%) |
May 16, 2022 | 36.46 | 36.58 | 36.42 | 36.49 | 8,229,952 | +0.03(+0.07%) |
May 13, 2022 | 36.33 | 36.68 | 36.32 | 36.46 | 13,191,391 | +0.27(+0.75%) |
May 12, 2022 | 36.47 | 36.51 | 36.00 | 36.19 | 22,208,684 | -0.34(-0.93%) |
May 11, 2022 | 37.00 | 37.02 | 36.51 | 36.53 | 12,175,367 | -0.44(-1.20%) |
May 10, 2022 | 37.05 | 37.13 | 36.96 | 36.97 | 10,239,729 | -0.06(-0.16%) |
May 09, 2022 | 37.25 | 37.29 | 37.02 | 37.03 | 11,570,058 | -0.28(-0.75%) |
May 06, 2022 | 37.53 | 37.53 | 37.27 | 37.31 | 7,202,439 | -0.20(-0.54%) |
May 05, 2022 | 37.56 | 37.56 | 37.45 | 37.52 | 8,578,140 | -0.08(-0.23%) |
May 04, 2022 | 37.52 | 37.66 | 37.47 | 37.60 | 5,212,063 | +0.05(+0.14%) |
May 03, 2022 | 37.55 | 37.58 | 37.51 | 37.55 | 5,525,191 | +0.05(+0.14%) |
May 02, 2022 | 37.65 | 37.74 | 37.48 | 37.50 | 8,468,483 | -0.19(-0.50%) |
Apr 29, 2022 | 37.82 | 37.82 | 37.69 | 37.69 | 2,968,047 | -0.14(-0.38%) |
Apr 28, 2022 | 37.82 | 37.87 | 37.76 | 37.83 | 5,002,056 | +0.07(+0.18%) |
Apr 27, 2022 | 37.82 | 37.87 | 37.76 | 37.76 | 3,951,718 | -0.01(-0.02%) |
Apr 26, 2022 | 37.94 | 37.94 | 37.76 | 37.77 | 4,909,751 | -0.16(-0.42%) |
Apr 25, 2022 | 37.93 | 37.96 | 37.80 | 37.93 | 4,643,273 | +0.03(+0.07%) |
Apr 22, 2022 | 37.94 | 37.98 | 37.88 | 37.91 | 3,307,120 | -0.03(-0.09%) |
Apr 21, 2022 | 37.99 | 38.01 | 37.89 | 37.94 | 3,990,618 | +0.02(+0.04%) |
Apr 20, 2022 | 38.02 | 38.02 | 37.93 | 37.93 | 3,619,698 | -0.04(-0.11%) |
Apr 19, 2022 | 37.92 | 38.00 | 37.86 | 37.97 | 3,736,394 | +0.08(+0.20%) |
Apr 18, 2022 | 37.96 | 37.99 | 37.82 | 37.89 | 3,354,237 | -0.05(-0.13%) |
Apr 14, 2022 | 37.87 | 38.05 | 37.82 | 37.94 | 4,237,327 | -0.07(-0.18%) |
Apr 13, 2022 | 37.89 | 38.02 | 37.84 | 38.01 | 5,555,491 | +0.16(+0.43%) |
Apr 12, 2022 | 37.86 | 37.93 | 37.84 | 37.85 | 4,098,847 | +0.07(+0.18%) |
Apr 11, 2022 | 38.10 | 38.10 | 37.75 | 37.78 | 6,859,770 | -0.18(-0.47%) |
Apr 08, 2022 | 38.05 | 38.08 | 37.94 | 37.96 | 3,504,179 | -0.09(-0.25%) |
Apr 07, 2022 | 38.00 | 38.09 | 37.94 | 38.05 | 4,518,648 | +0.08(+0.20%) |
Apr 06, 2022 | 38.02 | 38.09 | 37.94 | 37.98 | 5,136,626 | -0.14(-0.38%) |
Apr 05, 2022 | 38.18 | 38.18 | 38.08 | 38.12 | 9,886,499 | -0.07(-0.18%) |
Apr 04, 2022 | 38.05 | 38.20 | 38.01 | 38.19 | 7,298,031 | +0.18(+0.47%) |
Apr 01, 2022 | 37.99 | 38.06 | 37.96 | 38.01 | 6,689,306 | +0.05(+0.13%) |
Mar 31, 2022 | 38.00 | 38.01 | 37.93 | 37.96 | 4,758,401 | -0.02(-0.04%) |
Mar 30, 2022 | 37.97 | 38.02 | 37.90 | 37.98 | 9,206,696 | +0.02(+0.04%) |
Mar 29, 2022 | 37.90 | 37.97 | 37.82 | 37.96 | 4,659,367 | +0.16(+0.42%) |
Mar 28, 2022 | 37.73 | 37.80 | 37.68 | 37.80 | 3,732,328 | +0.11(+0.29%) |
Mar 25, 2022 | 37.76 | 37.78 | 37.67 | 37.69 | 2,968,582 | -0.04(-0.11%) |
Mar 24, 2022 | 37.77 | 37.77 | 37.65 | 37.73 | 4,887,031 | +0.04(+0.11%) |
Mar 23, 2022 | 37.79 | 37.83 | 37.67 | 37.69 | 4,615,040 | -0.10(-0.27%) |
Mar 22, 2022 | 37.82 | 37.86 | 37.77 | 37.79 | 6,145,309 | +0.02(+0.04%) |
Mar 21, 2022 | 37.72 | 37.81 | 37.71 | 37.77 | 4,582,244 | +0.08(+0.22%) |
Mar 18, 2022 | 37.63 | 37.71 | 37.59 | 37.69 | 4,174,537 | +0.09(+0.25%) |
Mar 17, 2022 | 37.53 | 37.77 | 37.45 | 37.60 | 5,657,739 | +0.14(+0.36%) |
Mar 16, 2022 | 37.09 | 37.58 | 37.05 | 37.46 | 6,111,797 | +0.32(+0.86%) |
Mar 15, 2022 | 37.11 | 37.20 | 37.01 | 37.14 | 2,905,874 | +0.02(+0.05%) |
Mar 14, 2022 | 37.24 | 37.26 | 37.12 | 37.12 | 5,578,337 | -0.05(-0.14%) |
Mar 11, 2022 | 37.45 | 37.46 | 37.15 | 37.17 | 7,476,341 | -0.28(-0.74%) |
Mar 10, 2022 | 37.44 | 37.42 | 37.45 | 7,691,161 | -0.18(-0.47%) | |
Mar 09, 2022 | 37.54 | 37.65 | 37.46 | 37.63 | 3,693,073 | +0.14(+0.36%) |
Mar 08, 2022 | 37.61 | 37.64 | 37.46 | 37.50 | 7,028,964 | -0.11(-0.29%) |
Mar 07, 2022 | 37.88 | 37.92 | 37.55 | 37.61 | 9,863,171 | -0.31(-0.82%) |
Mar 04, 2022 | 38.00 | 38.00 | 37.86 | 37.92 | 3,655,637 | -0.06(-0.16%) |
Mar 03, 2022 | 37.91 | 38.01 | 37.91 | 37.98 | 3,471,961 | -0.01(-0.02%) |
Mar 02, 2022 | 37.96 | 37.99 | 37.93 | 37.99 | 4,335,895 | +0.05(+0.13%) |