Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.64 | 36.89 | 36.23 | 36.36 | 14,391,370 | -0.75(-2.03%) |
May 27, 2022 | 36.11 | 37.12 | 36.11 | 37.11 | 4,117,834 | +1.29(+3.60%) |
May 26, 2022 | 35.64 | 36.13 | 35.61 | 35.83 | 4,326,982 | +0.41(+1.17%) |
May 25, 2022 | 34.27 | 35.58 | 34.27 | 35.41 | 5,556,800 | +0.86(+2.50%) |
May 24, 2022 | 34.98 | 35.15 | 33.76 | 34.55 | 6,266,467 | -0.63(-1.78%) |
May 23, 2022 | 34.96 | 35.38 | 34.63 | 35.17 | 5,908,722 | +0.55(+1.59%) |
May 20, 2022 | 35.54 | 35.54 | 33.90 | 34.62 | 6,456,971 | -0.21(-0.61%) |
May 19, 2022 | 34.59 | 35.60 | 34.51 | 34.83 | 4,333,690 | -0.06(-0.16%) |
May 18, 2022 | 35.93 | 36.01 | 34.76 | 34.89 | 4,277,064 | -1.34(-3.71%) |
May 17, 2022 | 35.80 | 36.24 | 35.46 | 36.23 | 3,368,012 | +1.10(+3.14%) |
May 16, 2022 | 35.52 | 35.66 | 34.58 | 35.13 | 4,381,620 | -0.49(-1.37%) |
May 13, 2022 | 35.32 | 35.85 | 35.08 | 35.61 | 3,795,206 | +0.45(+1.28%) |
May 12, 2022 | 34.71 | 35.25 | 34.52 | 35.16 | 5,220,216 | +0.40(+1.14%) |
May 11, 2022 | 35.58 | 35.91 | 34.74 | 34.77 | 4,973,700 | -0.86(-2.40%) |
May 10, 2022 | 36.56 | 36.64 | 35.14 | 35.62 | 4,872,513 | -0.46(-1.27%) |
May 09, 2022 | 36.46 | 37.11 | 35.88 | 36.08 | 4,454,244 | -0.85(-2.29%) |
May 06, 2022 | 37.09 | 37.22 | 36.24 | 36.93 | 4,084,415 | -0.47(-1.25%) |
May 05, 2022 | 38.89 | 39.02 | 37.13 | 37.40 | 4,608,072 | -1.44(-3.72%) |
May 04, 2022 | 38.00 | 38.94 | 37.57 | 38.84 | 4,916,890 | +0.97(+2.55%) |
May 03, 2022 | 36.96 | 38.15 | 36.86 | 37.88 | 5,035,732 | +1.03(+2.80%) |
May 02, 2022 | 38.14 | 38.47 | 35.97 | 36.85 | 6,042,198 | -1.08(-2.84%) |
Apr 29, 2022 | 38.05 | 39.43 | 37.91 | 37.92 | 5,579,396 | -0.63(-1.62%) |
Apr 28, 2022 | 38.04 | 38.80 | 37.46 | 38.55 | 3,589,322 | +0.96(+2.55%) |
Apr 27, 2022 | 37.67 | 38.19 | 37.48 | 37.59 | 3,691,029 | -0.01(-0.02%) |
Apr 26, 2022 | 38.29 | 38.60 | 37.58 | 37.60 | 3,848,810 | -0.69(-1.80%) |
Apr 25, 2022 | 38.01 | 38.40 | 37.15 | 38.29 | 3,892,615 | +0.09(+0.24%) |
Apr 22, 2022 | 38.31 | 38.74 | 38.00 | 38.20 | 3,970,270 | -0.19(-0.50%) |
Apr 21, 2022 | 39.08 | 39.22 | 38.26 | 38.39 | 4,910,356 | -0.37(-0.95%) |
Apr 20, 2022 | 38.28 | 39.13 | 38.27 | 38.76 | 5,035,420 | +0.64(+1.69%) |
Apr 19, 2022 | 36.78 | 38.34 | 36.72 | 38.12 | 7,487,169 | +1.48(+4.04%) |
Apr 18, 2022 | 36.29 | 37.04 | 36.20 | 36.63 | 3,892,738 | -0.07(-0.20%) |
Apr 14, 2022 | 36.96 | 37.19 | 36.41 | 36.71 | 3,624,072 | -0.15(-0.40%) |
Apr 13, 2022 | 36.57 | 37.29 | 36.46 | 36.86 | 4,065,810 | +0.44(+1.21%) |
Apr 12, 2022 | 36.11 | 36.59 | 35.99 | 36.41 | 3,424,495 | +0.52(+1.44%) |
Apr 11, 2022 | 35.54 | 36.34 | 35.44 | 35.90 | 4,108,701 | +0.31(+0.88%) |
Apr 08, 2022 | 34.91 | 35.75 | 34.68 | 35.59 | 2,952,394 | +0.72(+2.06%) |
Apr 07, 2022 | 34.51 | 35.00 | 34.13 | 34.87 | 4,131,239 | +0.38(+1.09%) |
Apr 06, 2022 | 34.66 | 34.86 | 34.17 | 34.49 | 3,528,086 | -0.33(-0.95%) |
Apr 05, 2022 | 35.55 | 35.71 | 34.71 | 34.82 | 3,244,653 | -0.86(-2.40%) |
Apr 04, 2022 | 35.18 | 35.71 | 34.92 | 35.68 | 4,046,637 | +0.70(+2.00%) |
Apr 01, 2022 | 34.88 | 35.08 | 34.32 | 34.98 | 5,107,313 | +0.11(+0.32%) |
Mar 31, 2022 | 35.45 | 35.73 | 34.79 | 34.87 | 5,023,174 | -0.59(-1.66%) |
Mar 30, 2022 | 35.97 | 36.19 | 35.24 | 35.46 | 3,447,543 | -0.44(-1.23%) |
Mar 29, 2022 | 35.83 | 36.08 | 35.35 | 35.90 | 5,291,269 | +0.44(+1.25%) |
Mar 28, 2022 | 35.47 | 35.62 | 35.25 | 35.46 | 3,114,359 | -0.06(-0.16%) |
Mar 25, 2022 | 35.01 | 35.52 | 34.47 | 35.51 | 4,569,280 | +0.49(+1.39%) |
Mar 24, 2022 | 35.05 | 35.20 | 34.75 | 35.02 | 5,165,918 | -0.07(-0.21%) |
Mar 23, 2022 | 34.96 | 35.52 | 34.67 | 35.10 | 6,291,439 | -0.05(-0.13%) |
Mar 22, 2022 | 36.24 | 36.41 | 34.92 | 35.14 | 6,297,981 | -0.91(-2.53%) |
Mar 21, 2022 | 36.80 | 37.01 | 35.89 | 36.06 | 3,755,650 | -0.74(-2.00%) |
Mar 18, 2022 | 36.16 | 36.80 | 35.80 | 36.79 | 9,054,391 | +0.44(+1.21%) |
Mar 17, 2022 | 35.89 | 36.38 | 35.81 | 36.35 | 5,578,855 | +0.22(+0.61%) |
Mar 16, 2022 | 36.80 | 36.86 | 35.27 | 36.13 | 5,550,557 | -0.18(-0.51%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.73 | 36.31 | 7,176,523 | +0.64(+1.81%) |
Mar 14, 2022 | 36.53 | 36.98 | 35.39 | 35.67 | 4,749,885 | -0.78(-2.15%) |
Mar 11, 2022 | 37.09 | 37.26 | 36.32 | 36.45 | 4,762,147 | -0.44(-1.20%) |
Mar 10, 2022 | 35.40 | 36.99 | 36.89 | 10,058,298 | +1.02(+2.85%) | |
Mar 09, 2022 | 36.28 | 36.62 | 35.73 | 35.87 | 5,702,543 | +0.43(+1.22%) |
Mar 08, 2022 | 35.39 | 36.17 | 35.14 | 35.44 | 6,262,393 | +0.05(+0.13%) |
Mar 07, 2022 | 36.43 | 36.64 | 35.39 | 35.39 | 6,331,526 | -0.76(-2.11%) |
Mar 04, 2022 | 35.56 | 36.22 | 35.48 | 36.16 | 3,866,192 | +0.12(+0.33%) |
Mar 03, 2022 | 36.51 | 36.62 | 35.90 | 36.04 | 3,709,225 | -0.13(-0.36%) |
Mar 02, 2022 | 35.62 | 36.33 | 35.50 | 36.17 | 4,435,090 | +0.80(+2.25%) |