Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.45 | 37.20 | 36.13 | 37.01 | 15,304 | -0.32(-0.86%) |
May 27, 2022 | 36.78 | 37.38 | 36.67 | 37.33 | 19,376 | +0.79(+2.16%) |
May 26, 2022 | 36.13 | 37.02 | 36.12 | 36.54 | 16,917 | +0.53(+1.47%) |
May 25, 2022 | 35.72 | 36.48 | 35.72 | 36.01 | 22,332 | +0.11(+0.32%) |
May 24, 2022 | 36.40 | 36.48 | 35.39 | 35.90 | 29,993 | -0.44(-1.21%) |
May 23, 2022 | 37.14 | 37.59 | 36.30 | 36.34 | 179,362 | -0.76(-2.05%) |
May 20, 2022 | 37.91 | 38.08 | 36.48 | 37.10 | 157,115 | -0.32(-0.86%) |
May 19, 2022 | 37.69 | 38.16 | 37.08 | 37.42 | 173,082 | -0.57(-1.50%) |
May 18, 2022 | 38.54 | 38.65 | 36.98 | 37.99 | 245,152 | -0.63(-1.63%) |
May 17, 2022 | 38.36 | 39.44 | 37.95 | 38.62 | 178,599 | +0.49(+1.29%) |
May 16, 2022 | 36.96 | 38.32 | 36.96 | 38.13 | 158,103 | +1.19(+3.22%) |
May 13, 2022 | 36.23 | 37.06 | 35.90 | 36.94 | 119,326 | +0.59(+1.62%) |
May 12, 2022 | 36.05 | 36.67 | 35.70 | 36.35 | 155,712 | +0.15(+0.41%) |
May 11, 2022 | 36.27 | 36.73 | 34.70 | 36.20 | 218,328 | +1.10(+3.13%) |
May 10, 2022 | 34.59 | 35.81 | 34.10 | 35.10 | 447,721 | +1.12(+3.30%) |
May 09, 2022 | 34.20 | 34.42 | 33.69 | 33.98 | 87,553 | -0.58(-1.68%) |
May 06, 2022 | 35.09 | 35.52 | 34.40 | 34.56 | 39,549 | -0.49(-1.40%) |
May 05, 2022 | 35.62 | 35.79 | 34.48 | 35.05 | 18,959 | -1.06(-2.94%) |
May 04, 2022 | 35.00 | 36.11 | 34.57 | 36.11 | 37,606 | +1.06(+3.02%) |
May 03, 2022 | 36.00 | 36.00 | 34.99 | 35.05 | 20,593 | -0.93(-2.57%) |
May 02, 2022 | 35.61 | 36.04 | 35.50 | 35.98 | 56,670 | +0.81(+2.29%) |
Apr 29, 2022 | 36.06 | 36.20 | 35.17 | 35.17 | 31,353 | -0.56(-1.58%) |
Apr 28, 2022 | 36.33 | 36.33 | 35.20 | 35.73 | 24,347 | -0.36(-0.98%) |
Apr 27, 2022 | 36.85 | 37.41 | 35.88 | 36.09 | 22,532 | -1.32(-3.53%) |
Apr 26, 2022 | 38.29 | 38.29 | 37.30 | 37.41 | 44,666 | -0.46(-1.21%) |
Apr 25, 2022 | 36.67 | 38.26 | 36.67 | 37.87 | 24,684 | +0.55(+1.49%) |
Apr 22, 2022 | 37.30 | 37.63 | 37.07 | 37.31 | 15,905 | -0.23(-0.63%) |
Apr 21, 2022 | 38.16 | 38.25 | 37.55 | 37.55 | 87,005 | -0.62(-1.62%) |
Apr 20, 2022 | 37.76 | 38.53 | 37.75 | 38.17 | 37,538 | +0.24(+0.63%) |
Apr 19, 2022 | 38.87 | 39.25 | 37.91 | 37.93 | 511,044 | -1.27(-3.24%) |
Apr 18, 2022 | 39.03 | 39.35 | 38.74 | 39.20 | 336,943 | +0.20(+0.51%) |
Apr 14, 2022 | 39.05 | 39.10 | 38.85 | 39.00 | 26,675 | -0.25(-0.64%) |
Apr 13, 2022 | 39.87 | 40.02 | 39.24 | 39.25 | 56,108 | -0.60(-1.51%) |
Apr 12, 2022 | 39.84 | 40.20 | 39.71 | 39.85 | 21,810 | +0.31(+0.78%) |
Apr 11, 2022 | 39.55 | 40.02 | 39.28 | 39.54 | 18,137 | -0.01(-0.03%) |
Apr 08, 2022 | 39.45 | 39.85 | 39.30 | 39.55 | 23,129 | -0.31(-0.78%) |
Apr 07, 2022 | 39.88 | 40.66 | 39.51 | 39.86 | 34,878 | -0.23(-0.59%) |
Apr 06, 2022 | 39.59 | 40.45 | 39.59 | 40.09 | 92,842 | +0.84(+2.13%) |
Apr 05, 2022 | 39.50 | 39.59 | 39.08 | 39.26 | 37,469 | +0.03(+0.08%) |
Apr 04, 2022 | 40.57 | 40.74 | 39.17 | 39.23 | 46,110 | -1.24(-3.06%) |
Apr 01, 2022 | 41.33 | 41.49 | 40.17 | 40.47 | 93,739 | -0.56(-1.36%) |
Mar 31, 2022 | 40.40 | 41.64 | 40.29 | 41.03 | 39,605 | +0.62(+1.53%) |
Mar 30, 2022 | 39.41 | 40.47 | 39.37 | 40.41 | 39,119 | +1.08(+2.75%) |
Mar 29, 2022 | 39.71 | 39.71 | 38.54 | 39.33 | 74,383 | -0.23(-0.58%) |
Mar 28, 2022 | 39.18 | 40.00 | 38.92 | 39.56 | 31,732 | +0.32(+0.82%) |
Mar 25, 2022 | 39.37 | 39.50 | 38.45 | 39.24 | 22,179 | +0.16(+0.40%) |
Mar 24, 2022 | 38.32 | 39.09 | 38.13 | 39.09 | 16,152 | +0.56(+1.47%) |
Mar 23, 2022 | 38.58 | 38.75 | 37.74 | 38.52 | 17,882 | -0.31(-0.81%) |
Mar 22, 2022 | 37.68 | 39.07 | 36.88 | 38.84 | 67,453 | +1.33(+3.53%) |
Mar 21, 2022 | 37.92 | 38.00 | 37.46 | 37.51 | 31,571 | -0.53(-1.39%) |
Mar 18, 2022 | 37.70 | 38.20 | 37.17 | 38.04 | 36,855 | +0.57(+1.52%) |
Mar 17, 2022 | 36.89 | 38.02 | 36.74 | 37.47 | 45,039 | +0.36(+0.97%) |
Mar 16, 2022 | 37.66 | 38.16 | 36.23 | 37.11 | 40,286 | +0.54(+1.48%) |
Mar 15, 2022 | 36.26 | 37.43 | 36.15 | 36.57 | 35,490 | +0.33(+0.91%) |
Mar 14, 2022 | 36.36 | 36.84 | 35.94 | 36.24 | 38,482 | +0.00(+0.00%) |
Mar 11, 2022 | 37.54 | 37.54 | 36.16 | 36.24 | 27,121 | -1.19(-3.18%) |
Mar 10, 2022 | 37.18 | 37.91 | 37.09 | 37.43 | 20,740 | -0.46(-1.21%) |
Mar 09, 2022 | 36.58 | 38.00 | 36.58 | 37.89 | 135,550 | +2.01(+5.60%) |
Mar 08, 2022 | 35.26 | 36.11 | 34.46 | 35.88 | 18,828 | +0.91(+2.60%) |
Mar 07, 2022 | 35.94 | 36.13 | 34.78 | 34.97 | 32,654 | -1.23(-3.40%) |
Mar 04, 2022 | 36.06 | 36.23 | 35.44 | 36.20 | 32,723 | -0.14(-0.39%) |
Mar 03, 2022 | 36.14 | 36.75 | 35.81 | 36.34 | 23,002 | +0.40(+1.11%) |
Mar 02, 2022 | 37.55 | 37.55 | 35.90 | 35.94 | 19,166 | -1.20(-3.23%) |