Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.66 | 35.86 | 35.39 | 35.61 | 31,876 | -0.31(-0.86%) |
May 27, 2022 | 35.47 | 35.91 | 35.47 | 35.91 | 83,686 | +0.59(+1.66%) |
May 26, 2022 | 35.05 | 37.29 | 35.05 | 35.33 | 84,862 | +0.50(+1.44%) |
May 25, 2022 | 34.48 | 34.91 | 34.48 | 34.83 | 154,526 | +0.20(+0.58%) |
May 24, 2022 | 34.35 | 34.67 | 34.02 | 34.62 | 54,270 | +0.15(+0.45%) |
May 23, 2022 | 34.20 | 34.55 | 34.13 | 34.47 | 32,057 | +0.60(+1.76%) |
May 20, 2022 | 34.01 | 34.04 | 33.23 | 33.87 | 202,245 | +0.16(+0.49%) |
May 19, 2022 | 33.73 | 33.97 | 33.48 | 33.71 | 219,195 | -0.38(-1.10%) |
May 18, 2022 | 35.01 | 35.01 | 33.95 | 34.09 | 28,261 | -1.27(-3.59%) |
May 17, 2022 | 35.24 | 35.36 | 35.06 | 35.36 | 76,058 | +0.44(+1.27%) |
May 16, 2022 | 34.74 | 35.12 | 34.59 | 34.91 | 40,077 | +0.07(+0.19%) |
May 13, 2022 | 34.63 | 34.87 | 34.50 | 34.85 | 54,289 | +0.50(+1.46%) |
May 12, 2022 | 34.24 | 34.36 | 33.83 | 34.35 | 75,036 | +0.08(+0.22%) |
May 11, 2022 | 34.45 | 34.96 | 34.25 | 34.27 | 69,128 | -0.28(-0.81%) |
May 10, 2022 | 35.06 | 35.06 | 34.31 | 34.55 | 112,738 | -0.09(-0.25%) |
May 09, 2022 | 34.89 | 35.00 | 34.55 | 34.63 | 67,597 | -0.71(-2.01%) |
May 06, 2022 | 35.21 | 35.50 | 34.95 | 35.35 | 60,602 | -0.09(-0.24%) |
May 05, 2022 | 36.11 | 36.11 | 35.15 | 35.43 | 48,899 | -0.98(-2.69%) |
May 04, 2022 | 35.56 | 36.41 | 35.40 | 36.41 | 36,095 | +0.97(+2.74%) |
May 03, 2022 | 35.35 | 35.66 | 35.24 | 35.44 | 82,872 | +0.12(+0.33%) |
May 02, 2022 | 35.37 | 35.58 | 34.70 | 35.33 | 145,902 | -0.02(-0.07%) |
Apr 29, 2022 | 36.38 | 36.38 | 35.30 | 35.35 | 56,829 | -1.15(-3.15%) |
Apr 28, 2022 | 36.12 | 36.60 | 35.85 | 36.50 | 34,974 | +0.68(+1.91%) |
Apr 27, 2022 | 35.88 | 36.22 | 35.72 | 35.82 | 210,617 | +0.19(+0.54%) |
Apr 26, 2022 | 36.19 | 36.29 | 35.62 | 35.62 | 81,478 | -0.75(-2.06%) |
Apr 25, 2022 | 36.06 | 36.37 | 35.56 | 36.37 | 144,293 | +0.17(+0.48%) |
Apr 22, 2022 | 36.96 | 36.98 | 36.18 | 36.20 | 264,592 | -0.99(-2.66%) |
Apr 21, 2022 | 37.75 | 37.83 | 37.14 | 37.19 | 210,887 | -0.33(-0.87%) |
Apr 20, 2022 | 37.41 | 37.67 | 37.41 | 37.52 | 58,331 | +0.33(+0.88%) |
Apr 19, 2022 | 36.62 | 37.22 | 36.62 | 37.19 | 697,065 | +0.54(+1.47%) |
Apr 18, 2022 | 36.74 | 36.87 | 36.53 | 36.65 | 118,403 | -0.13(-0.35%) |
Apr 14, 2022 | 36.95 | 37.10 | 36.76 | 36.78 | 38,710 | -0.20(-0.53%) |
Apr 13, 2022 | 36.74 | 37.00 | 36.67 | 36.98 | 43,833 | +0.29(+0.79%) |
Apr 12, 2022 | 36.93 | 37.17 | 36.60 | 36.69 | 496,211 | -0.12(-0.34%) |
Apr 11, 2022 | 37.20 | 37.23 | 36.81 | 36.82 | 20,499 | -0.42(-1.14%) |
Apr 08, 2022 | 37.23 | 37.43 | 37.14 | 37.24 | 26,633 | +0.02(+0.05%) |
Apr 07, 2022 | 36.99 | 37.33 | 36.86 | 37.22 | 90,735 | +0.23(+0.62%) |
Apr 06, 2022 | 36.78 | 37.08 | 36.78 | 36.99 | 42,542 | +0.05(+0.13%) |
Apr 05, 2022 | 37.06 | 37.37 | 36.91 | 36.94 | 20,143 | -0.21(-0.57%) |
Apr 04, 2022 | 37.02 | 37.15 | 36.87 | 37.15 | 659,903 | +0.02(+0.05%) |
Apr 01, 2022 | 37.07 | 37.13 | 36.82 | 37.13 | 807,416 | +0.16(+0.44%) |
Mar 31, 2022 | 37.43 | 37.44 | 36.96 | 36.97 | 49,285 | -0.41(-1.11%) |
Mar 30, 2022 | 37.54 | 37.55 | 37.27 | 37.38 | 49,088 | -0.13(-0.36%) |
Mar 29, 2022 | 37.42 | 37.53 | 37.21 | 37.52 | 61,981 | +0.39(+1.06%) |
Mar 28, 2022 | 36.87 | 37.12 | 36.75 | 37.12 | 133,865 | +0.13(+0.36%) |
Mar 25, 2022 | 36.72 | 37.00 | 36.72 | 36.99 | 39,022 | +0.25(+0.68%) |
Mar 24, 2022 | 36.55 | 36.74 | 36.46 | 36.74 | 76,786 | +0.37(+1.00%) |
Mar 23, 2022 | 36.73 | 36.73 | 36.37 | 36.37 | 63,726 | -0.44(-1.20%) |
Mar 22, 2022 | 36.75 | 36.89 | 36.70 | 36.82 | 55,335 | +0.21(+0.58%) |
Mar 21, 2022 | 36.74 | 36.84 | 36.43 | 36.61 | 46,189 | -0.06(-0.18%) |
Mar 18, 2022 | 36.45 | 36.67 | 36.24 | 36.67 | 65,521 | +0.21(+0.58%) |
Mar 17, 2022 | 36.04 | 36.46 | 36.04 | 36.46 | 129,792 | +0.33(+0.90%) |
Mar 16, 2022 | 35.99 | 36.13 | 35.49 | 36.13 | 60,906 | +0.41(+1.15%) |
Mar 15, 2022 | 35.37 | 35.77 | 35.36 | 35.72 | 61,826 | +0.55(+1.55%) |
Mar 14, 2022 | 35.21 | 35.57 | 35.06 | 35.18 | 35,504 | +0.04(+0.11%) |
Mar 11, 2022 | 35.62 | 35.70 | 35.14 | 35.14 | 50,269 | -0.34(-0.94%) |
Mar 10, 2022 | 35.22 | 35.51 | 35.08 | 35.47 | 51,791 | -0.03(-0.08%) |
Mar 09, 2022 | 35.49 | 35.72 | 35.41 | 35.50 | 113,953 | +0.47(+1.34%) |
Mar 08, 2022 | 35.41 | 35.78 | 35.03 | 35.03 | 86,224 | -0.36(-1.03%) |
Mar 07, 2022 | 36.04 | 36.04 | 35.40 | 35.40 | 233,761 | -0.74(-2.04%) |
Mar 04, 2022 | 35.84 | 36.13 | 35.70 | 36.13 | 75,124 | +0.04(+0.11%) |
Mar 03, 2022 | 36.13 | 36.35 | 35.96 | 36.10 | 60,700 | +0.09(+0.24%) |
Mar 02, 2022 | 35.54 | 36.13 | 35.54 | 36.01 | 159,110 | +0.65(+1.84%) |