Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.88 | 37.88 | 37.29 | 37.66 | 1,428,403 | -0.16(-0.43%) |
May 27, 2022 | 37.20 | 37.83 | 37.20 | 37.83 | 1,079,642 | +0.43(+1.15%) |
May 26, 2022 | 37.55 | 37.60 | 37.28 | 37.40 | 1,184,172 | +0.08(+0.22%) |
May 25, 2022 | 37.07 | 37.45 | 37.01 | 37.32 | 1,561,621 | +0.26(+0.71%) |
May 24, 2022 | 36.75 | 37.07 | 36.19 | 37.05 | 1,350,884 | +0.39(+1.07%) |
May 23, 2022 | 36.66 | 36.90 | 36.48 | 36.66 | 1,224,958 | +0.30(+0.83%) |
May 20, 2022 | 36.29 | 36.46 | 35.72 | 36.36 | 1,564,364 | +0.07(+0.20%) |
May 19, 2022 | 36.27 | 36.44 | 35.81 | 36.29 | 1,620,543 | -0.12(-0.33%) |
May 18, 2022 | 36.84 | 36.98 | 36.29 | 36.40 | 1,414,890 | -0.20(-0.55%) |
May 17, 2022 | 36.04 | 36.61 | 35.68 | 36.60 | 1,004,572 | +0.66(+1.83%) |
May 16, 2022 | 35.98 | 36.06 | 35.66 | 35.95 | 798,296 | +0.13(+0.36%) |
May 13, 2022 | 35.71 | 35.89 | 35.33 | 35.82 | 874,812 | +0.36(+1.00%) |
May 12, 2022 | 35.77 | 35.92 | 34.92 | 35.46 | 1,336,779 | -0.22(-0.61%) |
May 11, 2022 | 35.38 | 36.23 | 35.29 | 35.68 | 1,445,195 | +0.36(+1.01%) |
May 10, 2022 | 35.89 | 36.25 | 34.91 | 35.33 | 1,248,343 | -0.42(-1.17%) |
May 09, 2022 | 35.69 | 36.12 | 35.19 | 35.75 | 1,613,379 | -0.12(-0.33%) |
May 06, 2022 | 35.78 | 35.94 | 35.39 | 35.87 | 1,706,666 | -0.01(-0.03%) |
May 05, 2022 | 36.00 | 36.48 | 35.37 | 35.88 | 1,151,646 | -0.31(-0.86%) |
May 04, 2022 | 35.41 | 36.19 | 35.40 | 36.19 | 1,152,068 | +0.89(+2.53%) |
May 03, 2022 | 35.25 | 35.87 | 34.96 | 35.29 | 1,400,466 | +0.20(+0.57%) |
May 02, 2022 | 35.50 | 36.06 | 34.71 | 35.09 | 1,856,464 | -0.18(-0.52%) |
Apr 29, 2022 | 36.48 | 36.51 | 35.18 | 35.27 | 2,717,887 | -1.29(-3.54%) |
Apr 28, 2022 | 37.08 | 37.08 | 36.50 | 36.57 | 1,754,796 | -0.36(-0.99%) |
Apr 27, 2022 | 37.04 | 37.48 | 36.68 | 36.93 | 1,369,325 | -0.02(-0.05%) |
Apr 26, 2022 | 37.33 | 37.62 | 36.95 | 36.95 | 1,120,811 | -0.50(-1.34%) |
Apr 25, 2022 | 38.04 | 38.16 | 36.83 | 37.45 | 1,297,207 | -0.48(-1.27%) |
Apr 22, 2022 | 38.47 | 38.47 | 37.90 | 37.94 | 843,936 | -0.62(-1.61%) |
Apr 21, 2022 | 38.55 | 38.97 | 38.38 | 38.56 | 995,721 | -0.05(-0.12%) |
Apr 20, 2022 | 38.31 | 38.85 | 38.01 | 38.60 | 807,721 | +0.57(+1.49%) |
Apr 19, 2022 | 38.11 | 38.25 | 37.95 | 38.04 | 970,018 | +0.00(+0.00%) |
Apr 18, 2022 | 37.96 | 38.26 | 37.83 | 38.04 | 978,083 | +0.07(+0.19%) |
Apr 14, 2022 | 37.92 | 38.16 | 37.83 | 37.96 | 941,676 | +0.05(+0.12%) |
Apr 13, 2022 | 37.99 | 38.09 | 37.59 | 37.92 | 1,257,264 | +0.05(+0.14%) |
Apr 12, 2022 | 37.69 | 38.03 | 37.49 | 37.86 | 1,429,427 | +0.21(+0.56%) |
Apr 11, 2022 | 37.78 | 38.07 | 37.60 | 37.65 | 1,423,452 | -0.12(-0.31%) |
Apr 08, 2022 | 38.09 | 38.13 | 37.74 | 37.77 | 1,947,912 | -0.09(-0.24%) |
Apr 07, 2022 | 38.12 | 38.13 | 37.63 | 37.86 | 1,580,611 | -0.26(-0.69%) |
Apr 06, 2022 | 37.38 | 38.18 | 37.29 | 38.12 | 1,467,189 | +0.84(+2.25%) |
Apr 05, 2022 | 37.21 | 37.60 | 37.19 | 37.29 | 1,091,998 | +0.24(+0.66%) |
Apr 04, 2022 | 37.19 | 37.20 | 36.85 | 37.04 | 1,323,788 | -0.23(-0.63%) |
Apr 01, 2022 | 36.64 | 37.28 | 36.42 | 37.28 | 2,002,437 | +0.45(+1.23%) |
Mar 31, 2022 | 36.55 | 36.91 | 36.52 | 36.82 | 2,095,073 | +0.30(+0.82%) |
Mar 30, 2022 | 36.67 | 36.70 | 36.33 | 36.53 | 1,701,360 | -0.03(-0.07%) |
Mar 29, 2022 | 35.94 | 36.68 | 35.90 | 36.55 | 1,676,498 | +0.58(+1.61%) |
Mar 28, 2022 | 36.08 | 36.08 | 35.68 | 35.98 | 1,129,177 | -0.05(-0.15%) |
Mar 25, 2022 | 35.42 | 36.04 | 35.31 | 36.03 | 1,351,599 | +0.81(+2.31%) |
Mar 24, 2022 | 35.08 | 35.39 | 34.96 | 35.22 | 969,270 | +0.23(+0.65%) |
Mar 23, 2022 | 35.08 | 35.19 | 34.75 | 34.99 | 1,547,412 | -0.12(-0.33%) |
Mar 22, 2022 | 35.22 | 35.22 | 34.83 | 35.11 | 1,590,011 | -0.04(-0.10%) |
Mar 21, 2022 | 34.78 | 35.42 | 34.78 | 35.15 | 1,130,037 | +0.46(+1.33%) |
Mar 18, 2022 | 34.73 | 35.05 | 34.50 | 34.68 | 3,234,610 | -0.07(-0.21%) |
Mar 17, 2022 | 34.96 | 35.19 | 34.69 | 34.76 | 1,589,148 | -0.24(-0.70%) |
Mar 16, 2022 | 34.90 | 35.13 | 34.48 | 35.00 | 1,162,727 | +0.05(+0.16%) |
Mar 15, 2022 | 34.98 | 35.13 | 34.73 | 34.95 | 891,195 | +0.16(+0.47%) |
Mar 14, 2022 | 35.12 | 35.34 | 34.65 | 34.78 | 970,184 | -0.15(-0.44%) |
Mar 11, 2022 | 35.06 | 35.49 | 34.93 | 34.94 | 866,351 | -0.16(-0.46%) |
Mar 10, 2022 | 34.87 | 35.24 | 34.73 | 35.10 | 1,180,377 | +0.07(+0.21%) |
Mar 09, 2022 | 35.38 | 35.38 | 34.89 | 35.03 | 1,360,475 | -0.06(-0.18%) |
Mar 08, 2022 | 35.64 | 35.84 | 35.08 | 35.09 | 1,995,897 | -0.42(-1.19%) |
Mar 07, 2022 | 35.78 | 35.99 | 35.25 | 35.52 | 2,167,554 | -0.43(-1.21%) |
Mar 04, 2022 | 35.11 | 35.98 | 34.96 | 35.95 | 1,630,647 | +0.59(+1.66%) |
Mar 03, 2022 | 34.77 | 35.50 | 34.74 | 35.36 | 1,628,647 | +0.88(+2.54%) |
Mar 02, 2022 | 33.90 | 34.59 | 33.83 | 34.49 | 1,637,792 | +0.61(+1.81%) |