Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.59 | 37.98 | 37.31 | 37.45 | 244,496 | -0.58(-1.53%) |
May 27, 2022 | 38.75 | 39.10 | 37.92 | 38.03 | 270,906 | -0.73(-1.89%) |
May 26, 2022 | 37.95 | 39.01 | 37.85 | 38.76 | 335,769 | +2.19(+6.00%) |
May 25, 2022 | 36.56 | 37.12 | 36.44 | 36.57 | 209,825 | -0.13(-0.35%) |
May 24, 2022 | 36.41 | 36.81 | 35.76 | 36.70 | 182,156 | +0.28(+0.76%) |
May 23, 2022 | 36.51 | 36.69 | 35.89 | 36.42 | 228,704 | +0.10(+0.28%) |
May 20, 2022 | 36.18 | 36.37 | 35.67 | 36.32 | 234,471 | +0.22(+0.62%) |
May 19, 2022 | 36.19 | 36.55 | 35.93 | 36.10 | 347,846 | -0.44(-1.22%) |
May 18, 2022 | 36.04 | 36.73 | 35.93 | 36.54 | 411,015 | +0.53(+1.46%) |
May 17, 2022 | 35.43 | 36.05 | 35.38 | 36.01 | 172,080 | +0.86(+2.45%) |
May 16, 2022 | 34.86 | 35.41 | 34.76 | 35.15 | 132,097 | +0.12(+0.34%) |
May 13, 2022 | 35.05 | 35.18 | 34.56 | 35.03 | 194,369 | +0.14(+0.40%) |
May 12, 2022 | 34.67 | 34.92 | 34.21 | 34.89 | 216,023 | +0.19(+0.53%) |
May 11, 2022 | 35.14 | 35.59 | 34.58 | 34.71 | 203,048 | -0.14(-0.40%) |
May 10, 2022 | 35.02 | 35.53 | 34.29 | 34.85 | 258,448 | +0.06(+0.16%) |
May 09, 2022 | 34.27 | 35.32 | 34.06 | 34.79 | 314,128 | +0.09(+0.27%) |
May 06, 2022 | 35.68 | 36.18 | 34.55 | 34.70 | 430,999 | -2.14(-5.80%) |
May 05, 2022 | 37.75 | 37.88 | 36.56 | 36.84 | 216,435 | -1.37(-3.59%) |
May 04, 2022 | 37.25 | 38.30 | 37.03 | 38.21 | 147,612 | +1.18(+3.17%) |
May 03, 2022 | 36.60 | 37.38 | 36.59 | 37.03 | 151,835 | +0.19(+0.50%) |
May 02, 2022 | 36.86 | 37.25 | 36.37 | 36.85 | 264,370 | -0.04(-0.10%) |
Apr 29, 2022 | 37.53 | 37.63 | 36.73 | 36.88 | 156,029 | -0.79(-2.09%) |
Apr 28, 2022 | 37.63 | 37.74 | 36.85 | 37.67 | 120,978 | +0.36(+0.97%) |
Apr 27, 2022 | 37.54 | 37.85 | 37.20 | 37.31 | 217,750 | -0.20(-0.54%) |
Apr 26, 2022 | 37.41 | 37.85 | 37.31 | 37.51 | 244,161 | -0.25(-0.66%) |
Apr 25, 2022 | 37.63 | 37.92 | 36.80 | 37.76 | 277,682 | -0.10(-0.27%) |
Apr 22, 2022 | 37.95 | 38.13 | 37.78 | 37.87 | 246,168 | -0.31(-0.82%) |
Apr 21, 2022 | 38.41 | 38.47 | 37.95 | 38.18 | 129,968 | -0.02(-0.05%) |
Apr 20, 2022 | 38.06 | 38.38 | 37.81 | 38.20 | 154,162 | +0.45(+1.20%) |
Apr 19, 2022 | 37.73 | 37.89 | 37.40 | 37.75 | 204,426 | +0.15(+0.39%) |
Apr 18, 2022 | 37.50 | 37.76 | 37.25 | 37.60 | 124,307 | +0.02(+0.05%) |
Apr 14, 2022 | 37.76 | 38.12 | 37.36 | 37.58 | 151,828 | -0.18(-0.47%) |
Apr 13, 2022 | 37.51 | 37.85 | 37.17 | 37.75 | 129,162 | +0.21(+0.57%) |
Apr 12, 2022 | 37.60 | 38.10 | 37.32 | 37.54 | 212,887 | +0.09(+0.25%) |
Apr 11, 2022 | 37.85 | 38.37 | 37.40 | 37.45 | 191,601 | +0.01(+0.02%) |
Apr 08, 2022 | 37.68 | 37.91 | 37.37 | 37.44 | 226,569 | -0.08(-0.22%) |
Apr 07, 2022 | 37.75 | 37.83 | 37.30 | 37.52 | 241,736 | -0.16(-0.42%) |
Apr 06, 2022 | 37.63 | 38.24 | 37.56 | 37.68 | 192,169 | -0.03(-0.07%) |
Apr 05, 2022 | 38.20 | 38.75 | 37.58 | 37.71 | 230,493 | -0.62(-1.62%) |
Apr 04, 2022 | 39.11 | 39.18 | 38.05 | 38.33 | 223,850 | -1.00(-2.54%) |
Apr 01, 2022 | 38.80 | 39.45 | 38.70 | 39.33 | 191,197 | +0.61(+1.58%) |
Mar 31, 2022 | 38.56 | 38.85 | 38.43 | 38.72 | 325,591 | +0.08(+0.22%) |
Mar 30, 2022 | 38.76 | 38.96 | 38.32 | 38.63 | 238,930 | +0.06(+0.14%) |
Mar 29, 2022 | 38.98 | 39.18 | 38.38 | 38.58 | 309,697 | +0.04(+0.10%) |
Mar 28, 2022 | 38.57 | 38.68 | 38.02 | 38.54 | 248,204 | -0.02(-0.05%) |
Mar 25, 2022 | 37.86 | 38.57 | 37.86 | 38.56 | 185,397 | +0.70(+1.86%) |
Mar 24, 2022 | 37.59 | 37.88 | 37.28 | 37.86 | 216,236 | +0.27(+0.71%) |
Mar 23, 2022 | 38.17 | 38.17 | 37.53 | 37.59 | 211,357 | -0.66(-1.72%) |
Mar 22, 2022 | 38.54 | 38.73 | 38.00 | 38.25 | 265,376 | +0.00(+0.00%) |
Mar 21, 2022 | 37.98 | 38.54 | 37.98 | 38.25 | 173,745 | +0.31(+0.83%) |
Mar 18, 2022 | 38.18 | 38.22 | 37.45 | 37.93 | 409,053 | -0.42(-1.09%) |
Mar 17, 2022 | 37.39 | 38.61 | 37.38 | 38.35 | 188,975 | +0.71(+1.89%) |
Mar 16, 2022 | 37.91 | 37.98 | 36.89 | 37.63 | 208,158 | -0.06(-0.15%) |
Mar 15, 2022 | 38.20 | 38.42 | 37.46 | 37.69 | 161,107 | -0.24(-0.63%) |
Mar 14, 2022 | 37.81 | 38.01 | 37.65 | 37.93 | 132,827 | +0.42(+1.13%) |
Mar 11, 2022 | 37.95 | 38.40 | 37.46 | 37.51 | 147,820 | -0.26(-0.68%) |
Mar 10, 2022 | 37.63 | 38.00 | 37.53 | 37.76 | 144,921 | -0.25(-0.65%) |
Mar 09, 2022 | 38.07 | 38.44 | 37.85 | 38.01 | 232,357 | +0.60(+1.60%) |
Mar 08, 2022 | 38.08 | 38.57 | 37.40 | 37.41 | 321,762 | -0.44(-1.16%) |
Mar 07, 2022 | 37.87 | 38.26 | 37.19 | 37.86 | 217,728 | +0.04(+0.10%) |
Mar 04, 2022 | 37.47 | 37.86 | 37.15 | 37.82 | 226,747 | -0.30(-0.80%) |
Mar 03, 2022 | 38.10 | 38.35 | 37.73 | 38.12 | 222,240 | +0.11(+0.29%) |
Mar 02, 2022 | 37.38 | 38.43 | 37.19 | 38.01 | 251,829 | +0.66(+1.77%) |