Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.25 | 36.46 | 36.06 | 36.16 | 6,715,341 | +0.20(+0.56%) |
May 27, 2022 | 35.64 | 36.00 | 35.57 | 35.96 | 6,295,647 | +0.56(+1.59%) |
May 26, 2022 | 35.03 | 35.53 | 35.02 | 35.39 | 4,173,619 | +0.36(+1.04%) |
May 25, 2022 | 34.67 | 35.16 | 34.67 | 35.03 | 6,767,209 | +0.17(+0.49%) |
May 24, 2022 | 34.90 | 34.97 | 34.47 | 34.86 | 9,175,122 | -0.35(-1.00%) |
May 23, 2022 | 34.97 | 35.39 | 34.75 | 35.21 | 7,195,795 | +0.60(+1.74%) |
May 20, 2022 | 35.01 | 35.07 | 34.12 | 34.61 | 7,994,835 | -0.11(-0.30%) |
May 19, 2022 | 34.19 | 35.01 | 34.16 | 34.71 | 8,656,677 | +0.39(+1.14%) |
May 18, 2022 | 35.00 | 35.03 | 34.23 | 34.32 | 9,708,668 | -0.89(-2.52%) |
May 17, 2022 | 34.96 | 35.22 | 34.80 | 35.21 | 7,080,992 | +0.57(+1.66%) |
May 16, 2022 | 34.23 | 34.80 | 34.16 | 34.64 | 7,044,517 | +0.33(+0.95%) |
May 13, 2022 | 33.48 | 34.45 | 33.48 | 34.31 | 8,975,606 | +0.97(+2.92%) |
May 12, 2022 | 33.27 | 33.59 | 32.88 | 33.34 | 18,235,892 | -0.30(-0.88%) |
May 11, 2022 | 33.79 | 34.39 | 33.52 | 33.63 | 13,899,407 | +0.03(+0.09%) |
May 10, 2022 | 34.30 | 34.41 | 33.32 | 33.60 | 15,602,725 | -0.22(-0.65%) |
May 09, 2022 | 34.71 | 34.76 | 33.77 | 33.82 | 13,221,602 | -1.37(-3.88%) |
May 06, 2022 | 35.33 | 35.42 | 34.82 | 35.19 | 12,266,598 | -0.24(-0.67%) |
May 05, 2022 | 36.37 | 36.37 | 35.16 | 35.43 | 15,513,095 | -1.17(-3.19%) |
May 04, 2022 | 35.91 | 36.61 | 35.60 | 36.60 | 14,353,116 | +0.79(+2.22%) |
May 03, 2022 | 35.41 | 36.02 | 35.41 | 35.80 | 9,912,132 | +0.48(+1.35%) |
May 02, 2022 | 35.22 | 35.38 | 34.80 | 35.32 | 11,693,033 | -0.09(-0.24%) |
Apr 29, 2022 | 36.20 | 36.45 | 35.38 | 35.41 | 11,481,332 | -0.79(-2.19%) |
Apr 28, 2022 | 35.60 | 36.34 | 35.50 | 36.20 | 8,271,349 | +0.76(+2.13%) |
Apr 27, 2022 | 35.36 | 35.70 | 35.15 | 35.45 | 7,209,766 | +0.08(+0.22%) |
Apr 26, 2022 | 35.83 | 35.97 | 35.37 | 35.37 | 9,728,530 | -0.79(-2.19%) |
Apr 25, 2022 | 35.98 | 36.32 | 35.46 | 36.17 | 10,429,204 | -0.32(-0.89%) |
Apr 22, 2022 | 37.33 | 37.36 | 36.46 | 36.49 | 9,765,559 | -1.21(-3.22%) |
Apr 21, 2022 | 38.76 | 38.78 | 37.63 | 37.70 | 7,358,968 | -0.85(-2.21%) |
Apr 20, 2022 | 38.55 | 38.69 | 38.39 | 38.56 | 5,224,544 | +0.31(+0.80%) |
Apr 19, 2022 | 37.86 | 38.28 | 37.82 | 38.25 | 4,495,970 | +0.30(+0.78%) |
Apr 18, 2022 | 37.91 | 38.15 | 37.87 | 37.95 | 4,511,373 | +0.03(+0.08%) |
Apr 14, 2022 | 38.05 | 38.15 | 37.87 | 37.92 | 3,015,149 | -0.12(-0.33%) |
Apr 13, 2022 | 37.64 | 38.13 | 37.63 | 38.05 | 6,220,951 | +0.39(+1.04%) |
Apr 12, 2022 | 37.99 | 38.15 | 37.60 | 37.66 | 5,022,994 | -0.16(-0.43%) |
Apr 11, 2022 | 38.04 | 38.04 | 37.72 | 37.82 | 3,261,163 | -0.31(-0.80%) |
Apr 08, 2022 | 38.00 | 38.24 | 37.91 | 38.13 | 4,131,470 | +0.10(+0.25%) |
Apr 07, 2022 | 38.06 | 38.14 | 37.62 | 38.03 | 4,537,922 | -0.11(-0.28%) |
Apr 06, 2022 | 38.48 | 38.53 | 37.96 | 38.13 | 5,714,803 | -0.41(-1.07%) |
Apr 05, 2022 | 38.94 | 39.30 | 38.48 | 38.55 | 9,184,834 | -0.28(-0.71%) |
Apr 04, 2022 | 38.67 | 38.83 | 38.50 | 38.82 | 6,157,539 | +0.38(+0.99%) |
Apr 01, 2022 | 38.61 | 38.68 | 38.18 | 38.44 | 5,155,865 | +0.01(+0.02%) |
Mar 31, 2022 | 38.68 | 38.98 | 38.43 | 38.43 | 7,749,806 | -0.43(-1.11%) |
Mar 30, 2022 | 38.92 | 39.05 | 38.74 | 38.86 | 15,108,776 | +0.07(+0.17%) |
Mar 29, 2022 | 38.70 | 38.88 | 38.47 | 38.79 | 10,280,845 | +0.21(+0.55%) |
Mar 28, 2022 | 38.67 | 38.67 | 38.26 | 38.58 | 4,333,125 | -0.21(-0.54%) |
Mar 25, 2022 | 38.46 | 38.79 | 38.42 | 38.79 | 6,098,111 | +0.38(+1.00%) |
Mar 24, 2022 | 38.43 | 38.56 | 38.25 | 38.41 | 7,668,017 | +0.12(+0.32%) |
Mar 23, 2022 | 38.50 | 38.66 | 38.29 | 38.29 | 7,228,025 | -0.31(-0.79%) |
Mar 22, 2022 | 38.53 | 38.72 | 38.43 | 38.59 | 7,723,571 | +0.16(+0.42%) |
Mar 21, 2022 | 38.18 | 38.45 | 38.12 | 38.43 | 5,290,151 | +0.41(+1.08%) |
Mar 18, 2022 | 37.65 | 38.11 | 37.63 | 38.02 | 6,144,998 | +0.14(+0.38%) |
Mar 17, 2022 | 37.24 | 37.89 | 37.18 | 37.88 | 9,037,919 | +0.75(+2.01%) |
Mar 16, 2022 | 36.68 | 37.20 | 36.39 | 37.13 | 7,140,746 | +0.72(+1.97%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.85 | 36.41 | 7,011,871 | +0.17(+0.47%) |
Mar 14, 2022 | 36.72 | 36.81 | 36.12 | 36.24 | 12,061,658 | -0.57(-1.56%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.81 | 36.82 | 5,542,296 | -0.19(-0.52%) |
Mar 10, 2022 | 36.51 | 37.05 | 37.01 | 6,968,266 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.43 | 36.82 | 36.24 | 36.75 | 7,920,830 | +0.73(+2.02%) |
Mar 08, 2022 | 36.48 | 36.59 | 36.00 | 36.02 | 13,268,319 | -0.35(-0.97%) |
Mar 07, 2022 | 36.91 | 37.05 | 36.38 | 36.38 | 10,174,856 | -0.46(-1.25%) |
Mar 04, 2022 | 36.03 | 36.86 | 36.03 | 36.83 | 17,229,502 | +0.10(+0.26%) |
Mar 03, 2022 | 36.85 | 37.06 | 36.62 | 36.74 | 6,891,382 | -0.13(-0.36%) |
Mar 02, 2022 | 36.42 | 36.91 | 36.36 | 36.87 | 12,242,019 | +0.84(+2.33%) |