Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.43 | 36.43 | 36.35 | 36.35 | 1,813 | -0.16(-0.44%) |
May 27, 2022 | 36.61 | 36.78 | 36.48 | 36.51 | 4,795 | +0.07(+0.20%) |
May 26, 2022 | 36.33 | 36.44 | 36.33 | 36.44 | 1,727 | +0.17(+0.47%) |
May 25, 2022 | 35.94 | 36.27 | 35.94 | 36.27 | 2,385 | +0.37(+1.04%) |
May 24, 2022 | 35.68 | 35.91 | 35.68 | 35.89 | 4,162 | +0.27(+0.75%) |
May 23, 2022 | 35.68 | 35.68 | 35.63 | 35.63 | 15,570 | +0.06(+0.17%) |
May 20, 2022 | 35.45 | 35.57 | 35.39 | 35.57 | 2,028 | +0.15(+0.43%) |
May 19, 2022 | 35.31 | 35.46 | 35.31 | 35.41 | 23,722 | +0.22(+0.62%) |
May 18, 2022 | 35.34 | 35.36 | 35.20 | 35.20 | 5,715 | -0.28(-0.80%) |
May 17, 2022 | 35.50 | 35.50 | 35.48 | 35.48 | 1,073 | +0.09(+0.26%) |
May 16, 2022 | 35.48 | 35.52 | 35.39 | 35.39 | 2,901 | -0.15(-0.42%) |
May 13, 2022 | 35.56 | 35.56 | 35.47 | 35.54 | 2,793 | -0.01(-0.04%) |
May 12, 2022 | 35.43 | 35.66 | 35.43 | 35.55 | 7,096 | -0.05(-0.14%) |
May 11, 2022 | 35.48 | 35.75 | 35.48 | 35.60 | 3,349 | +0.14(+0.38%) |
May 10, 2022 | 35.49 | 35.57 | 35.38 | 35.46 | 48,269 | +0.17(+0.47%) |
May 09, 2022 | 35.42 | 35.42 | 35.15 | 35.30 | 6,934 | -0.38(-1.05%) |
May 06, 2022 | 35.89 | 35.93 | 35.67 | 35.67 | 80,868 | -0.46(-1.28%) |
May 05, 2022 | 35.96 | 36.14 | 35.96 | 36.13 | 4,432 | -0.46(-1.27%) |
May 04, 2022 | 36.13 | 36.60 | 36.13 | 36.60 | 773 | +0.50(+1.39%) |
May 03, 2022 | 36.09 | 36.14 | 36.07 | 36.09 | 7,207 | +0.15(+0.41%) |
May 02, 2022 | 36.09 | 36.14 | 35.80 | 35.95 | 90,650 | -0.21(-0.58%) |
Apr 29, 2022 | 36.44 | 36.44 | 36.16 | 36.16 | 4,436 | -0.60(-1.64%) |
Apr 28, 2022 | 36.74 | 36.77 | 36.58 | 36.76 | 5,020 | +0.03(+0.09%) |
Apr 27, 2022 | 36.85 | 36.85 | 36.72 | 36.73 | 6,333 | -0.12(-0.32%) |
Apr 26, 2022 | 36.90 | 36.94 | 36.84 | 36.84 | 6,704 | -0.22(-0.59%) |
Apr 25, 2022 | 36.80 | 37.06 | 36.73 | 37.06 | 27,991 | +0.38(+1.04%) |
Apr 22, 2022 | 37.01 | 37.04 | 36.45 | 36.68 | 45,590 | -0.37(-1.00%) |
Apr 21, 2022 | 37.30 | 37.30 | 37.01 | 37.05 | 6,462 | -0.27(-0.72%) |
Apr 20, 2022 | 37.32 | 37.32 | 37.22 | 37.32 | 7,937 | +0.26(+0.69%) |
Apr 19, 2022 | 37.17 | 37.17 | 37.05 | 37.06 | 11,509 | -0.11(-0.30%) |
Apr 18, 2022 | 37.24 | 37.26 | 37.17 | 37.17 | 6,356 | -0.04(-0.11%) |
Apr 14, 2022 | 37.41 | 37.44 | 37.21 | 37.21 | 4,720 | -0.29(-0.78%) |
Apr 13, 2022 | 37.51 | 37.51 | 37.51 | 37.51 | 315 | +0.11(+0.30%) |
Apr 12, 2022 | 37.46 | 37.51 | 37.40 | 37.40 | 2,124 | +0.09(+0.25%) |
Apr 11, 2022 | 37.47 | 37.47 | 37.30 | 37.30 | 2,130 | -0.40(-1.06%) |
Apr 08, 2022 | 37.81 | 37.86 | 37.70 | 37.70 | 17,898 | -0.26(-0.69%) |
Apr 07, 2022 | 38.05 | 38.05 | 37.91 | 37.96 | 3,272 | -0.11(-0.30%) |
Apr 06, 2022 | 37.98 | 38.11 | 37.95 | 38.07 | 10,686 | -0.14(-0.36%) |
Apr 05, 2022 | 38.42 | 38.43 | 38.21 | 38.21 | 4,475 | -0.49(-1.26%) |
Apr 04, 2022 | 38.63 | 38.72 | 38.60 | 38.70 | 1,556 | +0.20(+0.52%) |
Apr 01, 2022 | 38.30 | 38.60 | 38.19 | 38.50 | 601,015 | +0.02(+0.06%) |
Mar 31, 2022 | 38.37 | 38.48 | 38.36 | 38.48 | 2,465 | +0.15(+0.38%) |
Mar 30, 2022 | 38.23 | 38.37 | 38.23 | 38.33 | 2,134 | -0.06(-0.15%) |
Mar 29, 2022 | 38.28 | 38.41 | 38.28 | 38.39 | 12,694 | +0.42(+1.12%) |
Mar 28, 2022 | 37.89 | 37.96 | 37.82 | 37.96 | 1,420 | +0.30(+0.80%) |
Mar 25, 2022 | 37.75 | 37.75 | 37.52 | 37.66 | 7,104 | -0.04(-0.12%) |
Mar 24, 2022 | 37.54 | 37.71 | 37.54 | 37.70 | 6,580 | +0.06(+0.15%) |
Mar 23, 2022 | 37.54 | 37.66 | 37.54 | 37.65 | 7,595 | +0.09(+0.24%) |
Mar 22, 2022 | 37.60 | 37.61 | 37.56 | 37.56 | 11,039 | -0.08(-0.21%) |
Mar 21, 2022 | 38.02 | 38.02 | 37.64 | 37.64 | 1,205 | -0.56(-1.46%) |
Mar 18, 2022 | 38.19 | 38.29 | 38.19 | 38.20 | 6,551 | -0.12(-0.32%) |
Mar 17, 2022 | 38.14 | 38.32 | 38.12 | 38.32 | 3,798 | +0.05(+0.13%) |
Mar 16, 2022 | 38.02 | 38.27 | 37.79 | 38.27 | 3,733 | +0.66(+1.75%) |
Mar 15, 2022 | 37.51 | 37.61 | 37.51 | 37.61 | 492 | +0.27(+0.72%) |
Mar 14, 2022 | 37.46 | 37.50 | 37.33 | 37.34 | 4,090 | -0.05(-0.14%) |
Mar 11, 2022 | 37.72 | 37.72 | 37.39 | 37.40 | 3,222 | -0.26(-0.70%) |
Mar 10, 2022 | 37.55 | 37.67 | 37.51 | 37.66 | 6,716 | +0.03(+0.09%) |
Mar 09, 2022 | 37.60 | 37.73 | 37.60 | 37.63 | 9,685 | +0.35(+0.94%) |
Mar 08, 2022 | 36.99 | 37.51 | 36.99 | 37.28 | 9,346 | +0.37(+0.99%) |
Mar 07, 2022 | 37.17 | 37.17 | 36.85 | 36.91 | 15,447 | -0.29(-0.77%) |
Mar 04, 2022 | 37.65 | 37.65 | 37.20 | 37.20 | 2,135 | -0.73(-1.91%) |
Mar 03, 2022 | 38.04 | 38.08 | 37.82 | 37.92 | 4,454 | -0.23(-0.60%) |
Mar 02, 2022 | 38.47 | 38.47 | 38.10 | 38.15 | 167,422 | -0.20(-0.52%) |