Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.01 | 37.19 | 36.66 | 37.04 | 74,495 | -0.18(-0.48%) |
May 27, 2022 | 36.92 | 37.27 | 36.92 | 37.22 | 103,447 | +0.38(+1.04%) |
May 26, 2022 | 36.83 | 37.08 | 36.82 | 36.84 | 48,134 | +0.20(+0.54%) |
May 25, 2022 | 36.46 | 36.70 | 36.37 | 36.64 | 42,578 | +0.21(+0.56%) |
May 24, 2022 | 36.01 | 36.50 | 35.66 | 36.44 | 57,568 | +0.41(+1.14%) |
May 23, 2022 | 35.92 | 36.25 | 35.82 | 36.02 | 261,246 | +0.45(+1.26%) |
May 20, 2022 | 35.72 | 35.72 | 35.01 | 35.57 | 48,542 | +0.10(+0.29%) |
May 19, 2022 | 35.56 | 35.72 | 35.24 | 35.47 | 440,130 | -0.41(-1.15%) |
May 18, 2022 | 36.72 | 36.72 | 35.83 | 35.88 | 48,447 | -0.99(-2.69%) |
May 17, 2022 | 36.72 | 36.87 | 36.31 | 36.87 | 92,450 | +0.47(+1.28%) |
May 16, 2022 | 36.24 | 36.54 | 36.07 | 36.41 | 54,760 | +0.21(+0.57%) |
May 13, 2022 | 36.01 | 36.25 | 35.76 | 36.20 | 78,055 | +0.36(+1.02%) |
May 12, 2022 | 35.72 | 35.86 | 35.41 | 35.84 | 242,594 | +0.11(+0.31%) |
May 11, 2022 | 35.76 | 36.26 | 35.66 | 35.72 | 4,124,223 | -0.06(-0.16%) |
May 10, 2022 | 36.44 | 36.45 | 35.53 | 35.78 | 104,947 | -0.41(-1.14%) |
May 09, 2022 | 36.02 | 36.43 | 35.86 | 36.19 | 71,537 | -0.05(-0.13%) |
May 06, 2022 | 36.00 | 36.33 | 35.89 | 36.24 | 69,631 | +0.04(+0.11%) |
May 05, 2022 | 36.70 | 36.77 | 35.98 | 36.20 | 248,093 | -0.60(-1.63%) |
May 04, 2022 | 36.05 | 36.83 | 36.05 | 36.80 | 40,992 | +0.72(+1.98%) |
May 03, 2022 | 35.80 | 36.33 | 35.78 | 36.08 | 100,963 | +0.29(+0.80%) |
May 02, 2022 | 36.20 | 36.22 | 35.33 | 35.79 | 79,542 | -0.25(-0.70%) |
Apr 29, 2022 | 37.08 | 37.08 | 36.02 | 36.05 | 76,405 | -1.20(-3.22%) |
Apr 28, 2022 | 36.95 | 37.32 | 36.82 | 37.25 | 121,958 | +0.51(+1.38%) |
Apr 27, 2022 | 36.86 | 37.15 | 36.72 | 36.74 | 190,403 | -0.04(-0.10%) |
Apr 26, 2022 | 37.28 | 37.40 | 36.78 | 36.78 | 28,318 | -0.57(-1.52%) |
Apr 25, 2022 | 37.32 | 37.42 | 36.69 | 37.34 | 47,854 | +0.01(+0.02%) |
Apr 22, 2022 | 38.01 | 38.01 | 37.34 | 37.34 | 33,022 | -0.72(-1.90%) |
Apr 21, 2022 | 38.34 | 38.46 | 38.02 | 38.06 | 67,694 | -0.13(-0.34%) |
Apr 20, 2022 | 37.91 | 38.32 | 37.91 | 38.19 | 50,617 | +0.45(+1.19%) |
Apr 19, 2022 | 37.32 | 37.79 | 37.32 | 37.74 | 72,177 | +0.43(+1.16%) |
Apr 18, 2022 | 37.32 | 37.57 | 37.19 | 37.31 | 34,711 | -0.20(-0.52%) |
Apr 14, 2022 | 37.61 | 37.72 | 37.49 | 37.50 | 25,954 | -0.06(-0.16%) |
Apr 13, 2022 | 37.24 | 37.58 | 37.24 | 37.56 | 28,110 | +0.13(+0.33%) |
Apr 12, 2022 | 37.48 | 37.61 | 37.33 | 37.44 | 41,067 | +0.05(+0.12%) |
Apr 11, 2022 | 37.58 | 37.73 | 37.39 | 37.39 | 98,778 | -0.15(-0.40%) |
Apr 08, 2022 | 37.58 | 37.72 | 37.47 | 37.54 | 29,133 | +0.04(+0.10%) |
Apr 07, 2022 | 37.37 | 37.59 | 37.20 | 37.50 | 28,306 | +0.05(+0.12%) |
Apr 06, 2022 | 36.96 | 37.46 | 36.96 | 37.46 | 43,451 | +0.46(+1.26%) |
Apr 05, 2022 | 37.03 | 37.34 | 36.88 | 36.99 | 44,210 | -0.02(-0.05%) |
Apr 04, 2022 | 37.21 | 37.21 | 36.77 | 37.01 | 41,574 | -0.22(-0.60%) |
Apr 01, 2022 | 36.95 | 37.23 | 36.67 | 37.23 | 39,541 | +0.37(+1.01%) |
Mar 31, 2022 | 37.07 | 37.24 | 36.83 | 36.86 | 45,600 | -0.22(-0.60%) |
Mar 30, 2022 | 36.99 | 37.12 | 36.96 | 37.08 | 25,077 | +0.04(+0.10%) |
Mar 29, 2022 | 36.84 | 37.05 | 36.70 | 37.05 | 41,515 | +0.38(+1.04%) |
Mar 28, 2022 | 36.55 | 36.67 | 36.37 | 36.67 | 17,670 | +0.08(+0.22%) |
Mar 25, 2022 | 36.30 | 36.59 | 36.30 | 36.59 | 22,959 | +0.41(+1.12%) |
Mar 24, 2022 | 35.94 | 36.19 | 35.94 | 36.18 | 26,337 | +0.29(+0.80%) |
Mar 23, 2022 | 36.10 | 36.10 | 35.89 | 35.89 | 34,695 | -0.19(-0.52%) |
Mar 22, 2022 | 36.08 | 36.16 | 35.90 | 36.08 | 54,166 | +0.09(+0.25%) |
Mar 21, 2022 | 35.94 | 36.23 | 35.86 | 35.99 | 39,684 | +0.13(+0.35%) |
Mar 18, 2022 | 35.90 | 35.92 | 35.60 | 35.86 | 26,240 | -0.01(-0.03%) |
Mar 17, 2022 | 35.51 | 35.98 | 35.51 | 35.87 | 20,227 | +0.23(+0.64%) |
Mar 16, 2022 | 35.64 | 35.75 | 35.16 | 35.65 | 32,260 | +0.10(+0.27%) |
Mar 15, 2022 | 35.31 | 35.62 | 35.30 | 35.55 | 27,009 | +0.39(+1.10%) |
Mar 14, 2022 | 35.26 | 35.44 | 35.04 | 35.16 | 51,231 | +0.12(+0.34%) |
Mar 11, 2022 | 35.45 | 35.49 | 35.03 | 35.04 | 26,670 | -0.21(-0.60%) |
Mar 10, 2022 | 35.07 | 35.27 | 34.97 | 35.26 | 33,585 | -0.13(-0.37%) |
Mar 09, 2022 | 35.51 | 35.65 | 35.36 | 35.39 | 30,200 | +0.21(+0.58%) |
Mar 08, 2022 | 35.94 | 35.94 | 35.18 | 35.18 | 37,755 | -0.71(-1.98%) |
Mar 07, 2022 | 36.23 | 36.28 | 35.85 | 35.89 | 29,546 | -0.39(-1.07%) |
Mar 04, 2022 | 35.80 | 36.28 | 35.77 | 36.28 | 34,338 | +0.13(+0.35%) |
Mar 03, 2022 | 35.96 | 36.32 | 35.88 | 36.15 | 106,312 | +0.29(+0.81%) |
Mar 02, 2022 | 35.34 | 35.97 | 35.34 | 35.86 | 95,278 | +0.56(+1.58%) |