Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.20 | 35.26 | 34.86 | 34.87 | 7,513,501 | -0.36(-1.02%) |
May 27, 2022 | 35.34 | 35.35 | 35.17 | 35.23 | 4,702,552 | +0.03(+0.09%) |
May 26, 2022 | 35.08 | 35.23 | 34.98 | 35.20 | 5,990,724 | -0.06(-0.17%) |
May 25, 2022 | 35.21 | 35.27 | 34.98 | 35.26 | 7,007,747 | -0.22(-0.62%) |
May 24, 2022 | 35.33 | 35.53 | 35.32 | 35.48 | 7,259,811 | +0.25(+0.71%) |
May 23, 2022 | 35.26 | 35.32 | 35.10 | 35.23 | 6,286,478 | +0.19(+0.54%) |
May 20, 2022 | 34.97 | 35.09 | 34.82 | 35.04 | 5,983,514 | +0.01(+0.03%) |
May 19, 2022 | 34.95 | 35.14 | 34.82 | 35.03 | 7,752,444 | +0.52(+1.51%) |
May 18, 2022 | 34.45 | 34.67 | 34.38 | 34.51 | 7,692,265 | +0.00(+0.00%) |
May 17, 2022 | 34.72 | 34.74 | 34.46 | 34.51 | 7,379,667 | -0.20(-0.58%) |
May 16, 2022 | 34.32 | 34.72 | 34.29 | 34.71 | 7,273,724 | +0.32(+0.93%) |
May 13, 2022 | 34.28 | 34.56 | 34.23 | 34.39 | 8,445,934 | -0.27(-0.78%) |
May 12, 2022 | 35.07 | 35.12 | 34.61 | 34.66 | 11,525,826 | -0.54(-1.53%) |
May 11, 2022 | 35.14 | 35.31 | 35.08 | 35.20 | 13,111,550 | +0.29(+0.83%) |
May 10, 2022 | 35.39 | 35.44 | 34.87 | 34.91 | 14,551,240 | -0.30(-0.85%) |
May 09, 2022 | 35.51 | 35.51 | 35.20 | 35.21 | 13,048,188 | -0.53(-1.48%) |
May 06, 2022 | 35.73 | 35.97 | 35.62 | 35.74 | 11,239,750 | +0.07(+0.20%) |
May 05, 2022 | 36.18 | 36.18 | 35.58 | 35.67 | 15,605,319 | -0.15(-0.42%) |
May 04, 2022 | 35.52 | 35.93 | 35.38 | 35.82 | 19,147,796 | +0.35(+0.99%) |
May 03, 2022 | 35.43 | 35.69 | 35.42 | 35.47 | 9,229,303 | +0.10(+0.28%) |
May 02, 2022 | 35.38 | 35.58 | 35.24 | 35.37 | 13,409,582 | -0.67(-1.86%) |
Apr 29, 2022 | 36.28 | 36.39 | 36.00 | 36.04 | 9,553,064 | +0.00(+0.00%) |
Apr 28, 2022 | 35.84 | 36.05 | 35.80 | 36.04 | 9,942,475 | +0.20(+0.56%) |
Apr 27, 2022 | 35.94 | 35.98 | 35.75 | 35.84 | 12,829,767 | -0.27(-0.75%) |
Apr 26, 2022 | 36.25 | 36.32 | 36.04 | 36.11 | 15,446,090 | +0.05(+0.14%) |
Apr 25, 2022 | 36.08 | 36.16 | 35.95 | 36.06 | 17,675,804 | -0.66(-1.80%) |
Apr 22, 2022 | 36.82 | 36.99 | 36.61 | 36.72 | 13,591,719 | -0.37(-1.00%) |
Apr 21, 2022 | 37.03 | 37.14 | 36.82 | 37.09 | 12,148,132 | -0.13(-0.35%) |
Apr 20, 2022 | 37.00 | 37.22 | 36.95 | 37.22 | 13,162,576 | +0.21(+0.57%) |
Apr 19, 2022 | 37.31 | 37.40 | 36.94 | 37.01 | 11,421,379 | -0.58(-1.54%) |
Apr 18, 2022 | 37.88 | 37.90 | 37.56 | 37.59 | 9,143,368 | +0.12(+0.32%) |
Apr 14, 2022 | 37.55 | 37.56 | 37.25 | 37.47 | 10,087,251 | -0.15(-0.40%) |
Apr 13, 2022 | 37.59 | 37.67 | 37.51 | 37.62 | 8,083,893 | +0.20(+0.53%) |
Apr 12, 2022 | 37.49 | 37.61 | 37.26 | 37.42 | 10,937,364 | +0.28(+0.75%) |
Apr 11, 2022 | 37.31 | 37.34 | 36.89 | 37.14 | 12,147,514 | +0.17(+0.46%) |
Apr 08, 2022 | 36.78 | 37.03 | 36.76 | 36.97 | 9,100,423 | +0.27(+0.74%) |
Apr 07, 2022 | 36.64 | 36.84 | 36.62 | 36.70 | 10,503,467 | +0.12(+0.33%) |
Apr 06, 2022 | 36.62 | 36.72 | 36.40 | 36.58 | 12,305,777 | +0.09(+0.25%) |
Apr 05, 2022 | 36.85 | 36.96 | 36.45 | 36.49 | 15,467,193 | -0.24(-0.65%) |
Apr 04, 2022 | 36.72 | 36.82 | 36.58 | 36.73 | 9,487,310 | +0.19(+0.52%) |
Apr 01, 2022 | 36.57 | 36.76 | 36.45 | 36.54 | 9,629,912 | -0.29(-0.79%) |
Mar 31, 2022 | 36.85 | 37.06 | 36.78 | 36.83 | 8,344,964 | +0.07(+0.19%) |
Mar 30, 2022 | 36.62 | 36.85 | 36.61 | 36.76 | 12,005,088 | +0.26(+0.71%) |
Mar 29, 2022 | 36.05 | 36.53 | 35.99 | 36.50 | 14,382,276 | +0.02(+0.05%) |
Mar 28, 2022 | 36.73 | 36.92 | 36.43 | 36.48 | 11,396,541 | -0.68(-1.83%) |
Mar 25, 2022 | 37.03 | 37.29 | 36.94 | 37.16 | 10,871,532 | -0.13(-0.35%) |
Mar 24, 2022 | 37.13 | 37.37 | 37.03 | 37.29 | 11,662,063 | +0.30(+0.81%) |
Mar 23, 2022 | 36.71 | 37.04 | 36.61 | 36.99 | 15,791,752 | +0.45(+1.23%) |
Mar 22, 2022 | 36.58 | 36.60 | 36.32 | 36.54 | 10,010,001 | -0.24(-0.65%) |
Mar 21, 2022 | 36.53 | 36.91 | 36.52 | 36.78 | 17,115,636 | +0.28(+0.77%) |
Mar 18, 2022 | 36.65 | 36.85 | 36.46 | 36.50 | 13,875,107 | -0.35(-0.95%) |
Mar 17, 2022 | 36.90 | 37.07 | 36.79 | 36.85 | 15,437,763 | +0.20(+0.55%) |
Mar 16, 2022 | 36.49 | 36.68 | 36.03 | 36.65 | 25,677,952 | +0.20(+0.55%) |
Mar 15, 2022 | 36.48 | 37.28 | 36.25 | 36.45 | 19,904,486 | -0.66(-1.78%) |
Mar 14, 2022 | 37.28 | 37.33 | 37.06 | 37.11 | 17,874,720 | -0.57(-1.51%) |
Mar 11, 2022 | 37.43 | 37.84 | 37.36 | 37.68 | 25,774,364 | -0.29(-0.76%) |
Mar 10, 2022 | 38.06 | 37.97 | 13,684,677 | +0.13(+0.34%) | ||
Mar 09, 2022 | 37.90 | 38.13 | 37.63 | 37.84 | 36,009,280 | -1.14(-2.92%) |
Mar 08, 2022 | 38.37 | 39.36 | 38.34 | 38.98 | 71,492,552 | +1.03(+2.71%) |
Mar 07, 2022 | 37.55 | 38.01 | 37.51 | 37.95 | 32,366,946 | +0.55(+1.47%) |
Mar 04, 2022 | 37.10 | 37.47 | 36.94 | 37.40 | 24,290,524 | +0.58(+1.58%) |
Mar 03, 2022 | 36.65 | 36.91 | 36.55 | 36.82 | 21,499,860 | +0.21(+0.57%) |
Mar 02, 2022 | 36.68 | 36.80 | 36.41 | 36.61 | 32,694,130 | -0.38(-1.03%) |