Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.05 | 37.06 | 35.76 | 36.81 | 439,927 | +0.19(+0.53%) |
May 27, 2022 | 36.18 | 36.98 | 35.93 | 36.61 | 216,717 | +0.67(+1.87%) |
May 26, 2022 | 35.64 | 36.65 | 35.64 | 35.94 | 372,624 | +0.93(+2.65%) |
May 25, 2022 | 33.15 | 35.82 | 33.12 | 35.02 | 630,960 | +1.43(+4.27%) |
May 24, 2022 | 34.55 | 34.66 | 32.66 | 33.58 | 510,183 | -1.30(-3.74%) |
May 23, 2022 | 33.45 | 35.09 | 33.08 | 34.89 | 667,100 | +1.61(+4.83%) |
May 20, 2022 | 34.83 | 34.83 | 32.72 | 33.28 | 945,475 | -0.93(-2.71%) |
May 19, 2022 | 33.90 | 34.98 | 33.44 | 34.21 | 732,096 | -0.02(-0.05%) |
May 18, 2022 | 36.66 | 36.87 | 33.73 | 34.23 | 1,518,019 | -4.17(-10.86%) |
May 17, 2022 | 39.72 | 40.98 | 38.14 | 38.40 | 1,196,091 | -0.62(-1.60%) |
May 16, 2022 | 39.20 | 39.55 | 38.37 | 39.02 | 529,419 | -0.12(-0.31%) |
May 13, 2022 | 38.68 | 39.69 | 38.42 | 39.14 | 378,196 | +0.86(+2.26%) |
May 12, 2022 | 37.10 | 38.71 | 36.94 | 38.28 | 415,226 | +1.18(+3.17%) |
May 11, 2022 | 38.07 | 38.51 | 36.83 | 37.10 | 512,769 | -0.70(-1.85%) |
May 10, 2022 | 39.08 | 39.37 | 37.29 | 37.80 | 465,200 | -1.00(-2.58%) |
May 09, 2022 | 38.01 | 39.25 | 37.65 | 38.80 | 567,945 | -0.10(-0.26%) |
May 06, 2022 | 37.59 | 39.80 | 37.20 | 38.90 | 960,329 | +1.20(+3.19%) |
May 05, 2022 | 37.63 | 38.61 | 36.69 | 37.70 | 784,930 | -0.10(-0.27%) |
May 04, 2022 | 37.73 | 38.07 | 36.56 | 37.80 | 518,309 | +0.30(+0.81%) |
May 03, 2022 | 36.85 | 37.67 | 36.53 | 37.50 | 457,564 | +0.06(+0.17%) |
May 02, 2022 | 36.42 | 37.51 | 36.28 | 37.43 | 530,354 | +0.94(+2.57%) |
Apr 29, 2022 | 37.65 | 38.00 | 36.22 | 36.49 | 532,519 | -1.31(-3.47%) |
Apr 28, 2022 | 37.56 | 38.13 | 36.55 | 37.81 | 366,282 | +1.04(+2.82%) |
Apr 27, 2022 | 36.74 | 37.54 | 36.20 | 36.77 | 627,810 | -0.23(-0.62%) |
Apr 26, 2022 | 37.56 | 37.79 | 36.88 | 37.00 | 565,726 | -1.09(-2.87%) |
Apr 25, 2022 | 37.38 | 38.13 | 36.61 | 38.09 | 663,245 | +0.49(+1.29%) |
Apr 22, 2022 | 38.78 | 38.89 | 37.49 | 37.61 | 542,501 | -1.36(-3.49%) |
Apr 21, 2022 | 39.37 | 40.01 | 38.38 | 38.97 | 736,814 | -0.21(-0.54%) |
Apr 20, 2022 | 39.53 | 40.12 | 39.14 | 39.18 | 519,690 | -0.13(-0.33%) |
Apr 19, 2022 | 37.78 | 39.65 | 37.78 | 39.31 | 682,227 | +1.52(+4.04%) |
Apr 18, 2022 | 37.17 | 38.02 | 36.96 | 37.78 | 547,291 | +0.53(+1.43%) |
Apr 14, 2022 | 37.70 | 38.38 | 37.13 | 37.25 | 766,807 | -0.30(-0.81%) |
Apr 13, 2022 | 37.40 | 38.29 | 37.26 | 37.55 | 485,942 | +0.16(+0.42%) |
Apr 12, 2022 | 37.65 | 38.83 | 37.23 | 37.39 | 614,869 | +0.14(+0.37%) |
Apr 11, 2022 | 36.81 | 38.21 | 36.64 | 37.26 | 713,913 | +0.21(+0.57%) |
Apr 08, 2022 | 37.68 | 38.08 | 36.89 | 37.05 | 522,494 | -0.54(-1.44%) |
Apr 07, 2022 | 36.74 | 37.74 | 36.04 | 37.59 | 616,068 | +0.86(+2.35%) |
Apr 06, 2022 | 37.73 | 37.89 | 35.83 | 36.72 | 720,617 | -1.46(-3.83%) |
Apr 05, 2022 | 38.90 | 39.06 | 37.78 | 38.18 | 628,059 | -0.79(-2.03%) |
Apr 04, 2022 | 37.83 | 39.24 | 37.50 | 38.97 | 708,616 | +0.96(+2.51%) |
Apr 01, 2022 | 38.40 | 38.61 | 37.08 | 38.02 | 863,376 | +0.04(+0.10%) |
Mar 31, 2022 | 39.03 | 39.03 | 37.73 | 37.98 | 590,909 | -1.39(-3.52%) |
Mar 30, 2022 | 41.34 | 41.38 | 39.35 | 39.37 | 494,931 | -2.11(-5.09%) |
Mar 29, 2022 | 40.95 | 41.94 | 40.88 | 41.48 | 623,702 | +1.31(+3.27%) |
Mar 28, 2022 | 39.81 | 40.22 | 39.04 | 40.17 | 188,410 | +0.20(+0.51%) |
Mar 25, 2022 | 40.22 | 40.76 | 39.76 | 39.97 | 257,290 | -0.03(-0.07%) |
Mar 24, 2022 | 39.91 | 40.24 | 39.62 | 39.99 | 179,556 | +0.45(+1.14%) |
Mar 23, 2022 | 40.45 | 40.93 | 39.36 | 39.54 | 241,785 | -1.30(-3.17%) |
Mar 22, 2022 | 41.32 | 42.27 | 40.46 | 40.84 | 259,991 | +0.21(+0.52%) |
Mar 21, 2022 | 42.31 | 42.65 | 40.47 | 40.63 | 303,158 | -1.76(-4.16%) |
Mar 18, 2022 | 41.25 | 42.62 | 41.07 | 42.39 | 708,679 | +1.01(+2.44%) |
Mar 17, 2022 | 40.34 | 41.46 | 40.22 | 41.38 | 231,778 | +0.51(+1.26%) |
Mar 16, 2022 | 39.85 | 41.36 | 39.76 | 40.87 | 450,377 | +1.84(+4.71%) |
Mar 15, 2022 | 40.02 | 40.99 | 38.89 | 39.03 | 490,098 | -1.02(-2.55%) |
Mar 14, 2022 | 40.42 | 41.20 | 39.90 | 40.05 | 282,792 | -0.09(-0.23%) |
Mar 11, 2022 | 40.21 | 40.66 | 39.71 | 40.14 | 374,367 | +0.40(+1.02%) |
Mar 10, 2022 | 38.66 | 40.10 | 38.60 | 39.74 | 290,532 | +0.08(+0.21%) |
Mar 09, 2022 | 40.54 | 41.41 | 39.59 | 39.65 | 506,796 | +1.01(+2.61%) |
Mar 08, 2022 | 36.87 | 39.27 | 36.65 | 38.64 | 748,403 | +2.09(+5.73%) |
Mar 07, 2022 | 39.23 | 39.56 | 36.51 | 36.55 | 989,697 | -2.76(-7.01%) |
Mar 04, 2022 | 40.76 | 41.06 | 38.46 | 39.31 | 754,002 | -2.09(-5.05%) |
Mar 03, 2022 | 44.04 | 44.47 | 41.02 | 41.40 | 673,807 | -2.25(-5.16%) |
Mar 02, 2022 | 41.15 | 44.28 | 41.00 | 43.65 | 949,237 | +2.79(+6.83%) |