Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.05 | 36.36 | 35.14 | 35.20 | 17,796,922 | -1.17(-3.22%) |
May 27, 2022 | 35.50 | 36.46 | 35.50 | 36.37 | 2,280,471 | +0.90(+2.55%) |
May 26, 2022 | 36.24 | 36.34 | 35.39 | 35.47 | 2,990,533 | -0.38(-1.06%) |
May 25, 2022 | 35.71 | 36.18 | 35.50 | 35.85 | 3,679,622 | +0.10(+0.27%) |
May 24, 2022 | 35.11 | 35.81 | 34.66 | 35.75 | 3,059,194 | +0.55(+1.57%) |
May 23, 2022 | 34.97 | 35.31 | 34.49 | 35.20 | 3,018,675 | +0.37(+1.07%) |
May 20, 2022 | 34.94 | 35.15 | 34.29 | 34.83 | 3,704,944 | +0.27(+0.77%) |
May 19, 2022 | 34.45 | 34.94 | 34.30 | 34.56 | 3,398,167 | -0.33(-0.96%) |
May 18, 2022 | 36.07 | 36.22 | 34.79 | 34.90 | 4,160,020 | -1.10(-3.07%) |
May 17, 2022 | 35.72 | 36.00 | 35.06 | 36.00 | 4,284,861 | +0.68(+1.91%) |
May 16, 2022 | 35.72 | 35.85 | 35.23 | 35.33 | 3,534,657 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 35.74 | 34.43 | 35.72 | 5,405,781 | +1.50(+4.37%) |
May 12, 2022 | 33.85 | 34.53 | 33.74 | 34.22 | 3,571,650 | +0.37(+1.10%) |
May 11, 2022 | 34.14 | 34.58 | 33.74 | 33.85 | 3,027,617 | -0.14(-0.42%) |
May 10, 2022 | 34.04 | 34.36 | 33.14 | 33.99 | 4,866,262 | +0.12(+0.37%) |
May 09, 2022 | 35.27 | 35.42 | 33.72 | 33.87 | 3,578,871 | -1.76(-4.95%) |
May 06, 2022 | 35.37 | 36.34 | 34.73 | 35.63 | 3,548,851 | +0.05(+0.13%) |
May 05, 2022 | 36.44 | 36.63 | 35.22 | 35.58 | 3,190,611 | -0.90(-2.45%) |
May 04, 2022 | 36.36 | 36.67 | 35.63 | 36.48 | 2,387,136 | +0.00(+0.00%) |
May 03, 2022 | 36.59 | 37.12 | 36.23 | 36.48 | 2,395,580 | -0.07(-0.18%) |
May 02, 2022 | 37.76 | 38.05 | 35.65 | 36.54 | 2,641,907 | -1.18(-3.13%) |
Apr 29, 2022 | 39.06 | 39.15 | 37.68 | 37.73 | 2,909,195 | -1.43(-3.65%) |
Apr 28, 2022 | 38.90 | 39.36 | 38.19 | 39.15 | 2,541,769 | +0.30(+0.78%) |
Apr 27, 2022 | 38.95 | 39.52 | 38.80 | 38.85 | 2,015,238 | -0.10(-0.24%) |
Apr 26, 2022 | 39.15 | 39.54 | 38.75 | 38.95 | 4,047,919 | -0.30(-0.78%) |
Apr 25, 2022 | 40.38 | 40.57 | 38.84 | 39.25 | 4,660,845 | -1.21(-2.99%) |
Apr 22, 2022 | 40.91 | 41.08 | 40.42 | 40.46 | 2,322,964 | -0.57(-1.39%) |
Apr 21, 2022 | 41.43 | 41.80 | 40.97 | 41.03 | 3,072,641 | -0.26(-0.62%) |
Apr 20, 2022 | 41.28 | 41.75 | 41.19 | 41.29 | 5,312,026 | +0.33(+0.81%) |
Apr 19, 2022 | 39.68 | 41.03 | 39.54 | 40.95 | 4,069,899 | +1.38(+3.49%) |
Apr 18, 2022 | 39.41 | 39.73 | 39.31 | 39.57 | 3,141,512 | +0.00(+0.00%) |
Apr 14, 2022 | 39.91 | 40.33 | 39.53 | 39.57 | 2,408,136 | +0.03(+0.07%) |
Apr 13, 2022 | 39.17 | 39.58 | 38.82 | 39.55 | 2,731,710 | +0.44(+1.12%) |
Apr 12, 2022 | 38.75 | 39.51 | 38.54 | 39.11 | 2,856,795 | +0.47(+1.21%) |
Apr 11, 2022 | 38.89 | 38.94 | 38.40 | 38.64 | 2,357,746 | -0.20(-0.51%) |
Apr 08, 2022 | 39.11 | 39.25 | 38.71 | 38.84 | 2,932,285 | -0.25(-0.63%) |
Apr 07, 2022 | 38.64 | 39.22 | 38.39 | 39.09 | 3,304,290 | +0.31(+0.81%) |
Apr 06, 2022 | 38.10 | 39.00 | 37.85 | 38.77 | 4,121,078 | +0.50(+1.29%) |
Apr 05, 2022 | 38.17 | 38.88 | 38.06 | 38.28 | 2,143,461 | +0.05(+0.12%) |
Apr 04, 2022 | 38.86 | 38.97 | 37.73 | 38.23 | 2,646,634 | -0.68(-1.74%) |
Apr 01, 2022 | 38.28 | 38.95 | 38.25 | 38.91 | 2,161,562 | +0.78(+2.05%) |
Mar 31, 2022 | 38.94 | 39.15 | 38.09 | 38.13 | 2,946,688 | -0.70(-1.79%) |
Mar 30, 2022 | 38.65 | 38.83 | 38.39 | 38.82 | 2,932,455 | +0.02(+0.05%) |
Mar 29, 2022 | 38.01 | 38.99 | 37.92 | 38.80 | 3,382,581 | +1.13(+3.01%) |
Mar 28, 2022 | 37.29 | 37.70 | 37.05 | 37.67 | 3,133,304 | +0.47(+1.25%) |
Mar 25, 2022 | 36.78 | 37.21 | 36.68 | 37.20 | 1,244,190 | +0.54(+1.48%) |
Mar 24, 2022 | 36.36 | 36.80 | 36.19 | 36.66 | 2,585,244 | +0.42(+1.16%) |
Mar 23, 2022 | 36.73 | 36.80 | 36.23 | 36.24 | 1,934,191 | -0.55(-1.50%) |
Mar 22, 2022 | 37.37 | 37.43 | 36.59 | 36.79 | 2,443,267 | -0.53(-1.43%) |
Mar 21, 2022 | 37.54 | 37.86 | 37.10 | 37.33 | 3,595,675 | -0.32(-0.86%) |
Mar 18, 2022 | 37.31 | 37.75 | 37.22 | 37.65 | 5,205,786 | +0.30(+0.82%) |
Mar 17, 2022 | 36.82 | 37.62 | 36.78 | 37.34 | 2,381,987 | +0.56(+1.53%) |
Mar 16, 2022 | 36.73 | 37.24 | 36.05 | 36.78 | 2,904,765 | +0.23(+0.63%) |
Mar 15, 2022 | 36.37 | 36.71 | 36.17 | 36.55 | 2,180,455 | +0.46(+1.27%) |
Mar 14, 2022 | 36.63 | 36.96 | 36.00 | 36.10 | 1,594,175 | -0.42(-1.15%) |
Mar 11, 2022 | 37.16 | 37.50 | 36.37 | 36.52 | 2,675,372 | -0.61(-1.63%) |
Mar 10, 2022 | 36.94 | 37.23 | 36.81 | 37.12 | 2,840,950 | -0.16(-0.43%) |
Mar 09, 2022 | 37.66 | 37.73 | 37.07 | 37.28 | 3,181,416 | +0.13(+0.36%) |
Mar 08, 2022 | 37.07 | 37.97 | 36.90 | 37.15 | 3,783,985 | +0.11(+0.31%) |
Mar 07, 2022 | 37.41 | 37.92 | 37.04 | 37.04 | 3,350,566 | -0.30(-0.81%) |
Mar 04, 2022 | 36.42 | 37.36 | 36.15 | 37.34 | 2,339,029 | +0.66(+1.81%) |
Mar 03, 2022 | 36.72 | 36.88 | 36.23 | 36.68 | 2,152,303 | +0.18(+0.49%) |
Mar 02, 2022 | 35.78 | 36.63 | 35.72 | 36.50 | 2,203,957 | +0.93(+2.61%) |