Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.63 | 38.13 | 37.60 | 37.79 | 1,156,694 | -0.35(-0.91%) |
May 27, 2022 | 37.82 | 38.13 | 37.75 | 38.13 | 351,139 | +0.56(+1.50%) |
May 26, 2022 | 37.07 | 37.72 | 37.06 | 37.57 | 447,677 | +0.46(+1.25%) |
May 25, 2022 | 36.59 | 37.31 | 36.57 | 37.11 | 393,816 | +0.37(+1.02%) |
May 24, 2022 | 36.58 | 36.81 | 36.19 | 36.73 | 602,804 | -0.05(-0.12%) |
May 23, 2022 | 36.29 | 36.89 | 36.26 | 36.78 | 573,797 | +0.65(+1.79%) |
May 20, 2022 | 36.31 | 36.36 | 35.50 | 36.13 | 421,258 | +0.32(+0.89%) |
May 19, 2022 | 35.17 | 36.16 | 35.17 | 35.81 | 739,302 | +0.25(+0.69%) |
May 18, 2022 | 36.05 | 36.26 | 35.39 | 35.57 | 431,720 | -1.28(-3.48%) |
May 17, 2022 | 36.66 | 36.91 | 36.32 | 36.85 | 472,037 | +1.48(+4.17%) |
May 16, 2022 | 35.13 | 35.66 | 34.77 | 35.37 | 444,331 | -0.35(-0.97%) |
May 13, 2022 | 35.18 | 35.93 | 35.06 | 35.72 | 566,970 | +0.89(+2.56%) |
May 12, 2022 | 34.47 | 35.08 | 34.13 | 34.83 | 869,268 | +0.55(+1.59%) |
May 11, 2022 | 35.17 | 35.68 | 34.21 | 34.28 | 872,427 | -0.47(-1.36%) |
May 10, 2022 | 35.30 | 35.42 | 34.20 | 34.76 | 1,566,945 | -0.21(-0.60%) |
May 09, 2022 | 35.22 | 35.41 | 34.73 | 34.96 | 1,295,366 | -0.78(-2.19%) |
May 06, 2022 | 36.00 | 36.09 | 35.37 | 35.75 | 720,640 | -0.34(-0.93%) |
May 05, 2022 | 36.84 | 36.97 | 35.49 | 36.09 | 658,032 | -1.68(-4.46%) |
May 04, 2022 | 36.72 | 37.82 | 36.43 | 37.77 | 775,080 | +0.82(+2.22%) |
May 03, 2022 | 36.93 | 37.20 | 36.47 | 36.95 | 1,118,839 | +0.75(+2.06%) |
May 02, 2022 | 36.02 | 36.20 | 35.37 | 36.20 | 511,783 | +0.15(+0.43%) |
Apr 29, 2022 | 36.76 | 36.97 | 35.99 | 36.05 | 606,055 | -0.79(-2.15%) |
Apr 28, 2022 | 36.28 | 37.02 | 35.74 | 36.84 | 679,195 | +0.60(+1.66%) |
Apr 27, 2022 | 36.22 | 36.61 | 35.94 | 36.24 | 495,873 | +0.13(+0.35%) |
Apr 26, 2022 | 37.56 | 37.65 | 36.09 | 36.11 | 582,944 | -1.28(-3.41%) |
Apr 25, 2022 | 37.14 | 37.44 | 36.50 | 37.39 | 698,073 | +0.15(+0.39%) |
Apr 22, 2022 | 38.20 | 38.24 | 37.23 | 37.24 | 646,958 | -0.79(-2.08%) |
Apr 21, 2022 | 38.97 | 39.16 | 37.92 | 38.03 | 1,853,210 | -0.66(-1.69%) |
Apr 20, 2022 | 37.56 | 39.38 | 37.45 | 38.69 | 3,273,236 | +2.54(+7.03%) |
Apr 19, 2022 | 35.64 | 36.19 | 35.62 | 36.15 | 809,101 | +0.78(+2.21%) |
Apr 18, 2022 | 35.40 | 35.71 | 35.22 | 35.37 | 258,991 | -0.19(-0.54%) |
Apr 14, 2022 | 35.99 | 36.16 | 35.54 | 35.56 | 383,687 | -0.40(-1.11%) |
Apr 13, 2022 | 35.50 | 35.99 | 35.46 | 35.96 | 680,922 | +0.94(+2.68%) |
Apr 12, 2022 | 35.58 | 35.75 | 34.83 | 35.02 | 819,646 | -0.50(-1.41%) |
Apr 11, 2022 | 35.90 | 36.20 | 35.50 | 35.52 | 772,973 | +0.06(+0.18%) |
Apr 08, 2022 | 35.63 | 35.98 | 35.42 | 35.46 | 867,284 | +0.48(+1.38%) |
Apr 07, 2022 | 34.97 | 35.08 | 34.52 | 34.97 | 918,057 | +0.24(+0.68%) |
Apr 06, 2022 | 34.66 | 35.00 | 34.24 | 34.74 | 899,696 | -0.74(-2.08%) |
Apr 05, 2022 | 35.94 | 36.09 | 35.40 | 35.48 | 910,532 | -1.21(-3.30%) |
Apr 04, 2022 | 36.40 | 36.96 | 36.31 | 36.69 | 581,915 | +0.02(+0.05%) |
Apr 01, 2022 | 36.66 | 36.76 | 36.38 | 36.67 | 678,761 | +0.18(+0.50%) |
Mar 31, 2022 | 36.99 | 37.16 | 36.47 | 36.49 | 665,304 | -0.76(-2.03%) |
Mar 30, 2022 | 37.82 | 37.88 | 37.12 | 37.24 | 861,508 | -1.76(-4.51%) |
Mar 29, 2022 | 39.03 | 39.32 | 38.73 | 39.00 | 910,853 | +1.03(+2.71%) |
Mar 28, 2022 | 37.46 | 37.99 | 37.41 | 37.97 | 1,353,214 | -0.66(-1.72%) |
Mar 25, 2022 | 38.05 | 38.64 | 37.75 | 38.64 | 1,283,605 | -0.26(-0.66%) |
Mar 24, 2022 | 38.40 | 38.93 | 38.35 | 38.89 | 652,761 | +0.21(+0.54%) |
Mar 23, 2022 | 39.01 | 39.27 | 38.68 | 38.68 | 763,400 | -1.28(-3.21%) |
Mar 22, 2022 | 39.80 | 40.24 | 39.76 | 39.97 | 748,707 | -0.70(-1.72%) |
Mar 21, 2022 | 40.71 | 40.92 | 40.41 | 40.67 | 605,714 | -0.98(-2.36%) |
Mar 18, 2022 | 40.97 | 41.70 | 40.77 | 41.65 | 1,152,519 | +0.62(+1.51%) |
Mar 17, 2022 | 40.25 | 41.07 | 40.09 | 41.03 | 1,190,065 | +1.01(+2.53%) |
Mar 16, 2022 | 40.00 | 40.74 | 39.11 | 40.02 | 1,060,629 | +1.11(+2.84%) |
Mar 15, 2022 | 39.03 | 39.07 | 38.25 | 38.91 | 1,368,654 | +0.79(+2.08%) |
Mar 14, 2022 | 38.46 | 38.79 | 37.65 | 38.12 | 1,146,526 | +1.19(+3.23%) |
Mar 11, 2022 | 38.01 | 38.12 | 36.89 | 36.93 | 900,880 | +0.88(+2.45%) |
Mar 10, 2022 | 36.38 | 35.80 | 36.04 | 1,423,023 | -1.67(-4.42%) | |
Mar 09, 2022 | 37.19 | 38.16 | 36.70 | 37.71 | 2,208,290 | +2.98(+8.57%) |
Mar 08, 2022 | 34.76 | 35.91 | 33.92 | 34.73 | 1,670,680 | +0.32(+0.93%) |
Mar 07, 2022 | 36.22 | 36.22 | 34.29 | 34.41 | 893,194 | -1.03(-2.92%) |
Mar 04, 2022 | 35.56 | 35.68 | 34.80 | 35.45 | 1,474,511 | -3.28(-8.47%) |
Mar 03, 2022 | 40.00 | 40.00 | 38.51 | 38.73 | 962,210 | -0.76(-1.92%) |
Mar 02, 2022 | 39.31 | 39.83 | 39.15 | 39.48 | 1,001,841 | +0.91(+2.36%) |