Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.88 | 37.91 | 37.69 | 37.81 | 5,837,528 | -0.23(-0.60%) |
May 27, 2022 | 37.86 | 38.04 | 37.79 | 38.04 | 2,655,183 | +0.30(+0.79%) |
May 26, 2022 | 37.48 | 37.74 | 37.44 | 37.74 | 1,447,552 | +0.33(+0.89%) |
May 25, 2022 | 37.02 | 37.41 | 37.02 | 37.40 | 1,380,015 | +0.36(+0.97%) |
May 24, 2022 | 36.84 | 37.08 | 36.83 | 37.04 | 1,338,367 | +0.15(+0.41%) |
May 23, 2022 | 36.88 | 36.95 | 36.86 | 36.89 | 1,760,775 | +0.08(+0.22%) |
May 20, 2022 | 36.92 | 36.93 | 36.71 | 36.81 | 1,298,414 | -0.05(-0.14%) |
May 19, 2022 | 36.66 | 36.91 | 36.63 | 36.87 | 1,658,005 | +0.20(+0.55%) |
May 18, 2022 | 36.73 | 36.73 | 36.62 | 36.66 | 3,401,906 | -0.20(-0.55%) |
May 17, 2022 | 36.95 | 36.95 | 36.81 | 36.87 | 1,895,714 | -0.02(-0.05%) |
May 16, 2022 | 36.96 | 37.00 | 36.88 | 36.88 | 1,044,095 | -0.07(-0.19%) |
May 13, 2022 | 37.04 | 37.06 | 36.80 | 36.95 | 1,057,796 | +0.03(+0.07%) |
May 12, 2022 | 36.93 | 37.03 | 36.80 | 36.93 | 1,848,797 | -0.04(-0.12%) |
May 11, 2022 | 37.06 | 37.25 | 36.95 | 36.97 | 1,691,369 | -0.19(-0.52%) |
May 10, 2022 | 37.18 | 37.24 | 37.01 | 37.17 | 4,878,098 | +0.14(+0.38%) |
May 09, 2022 | 37.12 | 37.20 | 36.98 | 37.02 | 1,355,296 | -0.29(-0.78%) |
May 06, 2022 | 37.36 | 37.45 | 37.21 | 37.32 | 1,624,835 | -0.14(-0.38%) |
May 05, 2022 | 37.76 | 37.76 | 37.35 | 37.46 | 1,394,310 | -0.44(-1.16%) |
May 04, 2022 | 37.63 | 37.99 | 37.47 | 37.90 | 2,505,929 | +0.26(+0.70%) |
May 03, 2022 | 37.54 | 37.69 | 37.52 | 37.63 | 1,419,103 | +0.14(+0.38%) |
May 02, 2022 | 37.44 | 37.50 | 37.34 | 37.49 | 2,448,533 | +0.04(+0.12%) |
Apr 29, 2022 | 37.66 | 37.71 | 37.44 | 37.45 | 1,981,618 | -0.32(-0.86%) |
Apr 28, 2022 | 37.68 | 37.83 | 37.58 | 37.77 | 2,144,100 | +0.18(+0.47%) |
Apr 27, 2022 | 37.74 | 37.82 | 37.59 | 37.60 | 2,082,704 | -0.12(-0.33%) |
Apr 26, 2022 | 37.91 | 37.91 | 37.72 | 37.72 | 1,192,443 | -0.20(-0.53%) |
Apr 25, 2022 | 37.72 | 37.95 | 37.70 | 37.92 | 1,656,541 | +0.22(+0.58%) |
Apr 22, 2022 | 37.82 | 37.82 | 37.66 | 37.70 | 1,855,758 | -0.14(-0.37%) |
Apr 21, 2022 | 38.08 | 38.10 | 37.82 | 37.84 | 1,801,194 | -0.14(-0.37%) |
Apr 20, 2022 | 37.98 | 38.05 | 37.94 | 37.98 | 1,206,604 | +0.04(+0.12%) |
Apr 19, 2022 | 37.90 | 37.97 | 37.85 | 37.94 | 1,515,015 | +0.03(+0.07%) |
Apr 18, 2022 | 37.93 | 37.99 | 37.88 | 37.91 | 1,199,724 | -0.06(-0.16%) |
Apr 14, 2022 | 38.17 | 38.17 | 37.87 | 37.97 | 1,589,026 | -0.16(-0.41%) |
Apr 13, 2022 | 38.01 | 38.15 | 38.00 | 38.13 | 959,562 | +0.19(+0.51%) |
Apr 12, 2022 | 37.93 | 38.07 | 37.87 | 37.94 | 2,241,988 | +0.18(+0.46%) |
Apr 11, 2022 | 37.85 | 37.86 | 37.71 | 37.76 | 3,631,412 | -0.16(-0.42%) |
Apr 08, 2022 | 37.99 | 38.07 | 37.89 | 37.92 | 1,510,809 | -0.11(-0.28%) |
Apr 07, 2022 | 38.14 | 38.16 | 38.03 | 38.03 | 2,272,281 | -0.06(-0.16%) |
Apr 06, 2022 | 38.14 | 38.26 | 38.03 | 38.09 | 3,763,226 | -0.18(-0.48%) |
Apr 05, 2022 | 38.56 | 38.57 | 38.25 | 38.27 | 4,266,521 | -0.32(-0.84%) |
Apr 04, 2022 | 38.43 | 38.60 | 38.42 | 38.60 | 1,651,792 | +0.19(+0.50%) |
Apr 01, 2022 | 38.39 | 38.43 | 38.30 | 38.40 | 1,520,320 | +0.01(+0.03%) |
Mar 31, 2022 | 38.54 | 38.54 | 38.39 | 38.39 | 2,179,786 | -0.11(-0.29%) |
Mar 30, 2022 | 38.50 | 38.58 | 38.45 | 38.50 | 7,415,294 | -0.06(-0.16%) |
Mar 29, 2022 | 38.35 | 38.58 | 38.35 | 38.56 | 3,552,725 | +0.31(+0.80%) |
Mar 28, 2022 | 38.08 | 38.26 | 38.08 | 38.26 | 1,629,614 | +0.12(+0.32%) |
Mar 25, 2022 | 38.28 | 38.28 | 38.10 | 38.14 | 2,476,957 | -0.15(-0.39%) |
Mar 24, 2022 | 38.22 | 38.29 | 38.14 | 38.28 | 3,747,173 | +0.09(+0.23%) |
Mar 23, 2022 | 38.24 | 38.28 | 38.14 | 38.20 | 9,204,188 | -0.05(-0.14%) |
Mar 22, 2022 | 38.10 | 38.28 | 38.08 | 38.25 | 2,439,488 | +0.14(+0.37%) |
Mar 21, 2022 | 38.35 | 38.35 | 38.01 | 38.11 | 1,232,230 | -0.24(-0.64%) |
Mar 18, 2022 | 38.23 | 38.36 | 38.17 | 38.35 | 1,041,125 | +0.09(+0.23%) |
Mar 17, 2022 | 38.11 | 38.28 | 38.11 | 38.27 | 1,250,637 | +0.18(+0.48%) |
Mar 16, 2022 | 37.85 | 38.09 | 37.71 | 38.08 | 1,720,162 | +0.35(+0.93%) |
Mar 15, 2022 | 37.60 | 37.79 | 37.59 | 37.73 | 974,789 | +0.17(+0.46%) |
Mar 14, 2022 | 37.85 | 37.85 | 37.51 | 37.56 | 1,722,273 | -0.26(-0.69%) |
Mar 11, 2022 | 38.05 | 38.07 | 37.81 | 37.82 | 1,028,164 | -0.20(-0.53%) |
Mar 10, 2022 | 38.05 | 37.96 | 38.02 | 2,193,069 | -0.17(-0.43%) | |
Mar 09, 2022 | 38.08 | 38.23 | 38.04 | 38.19 | 2,337,919 | +0.24(+0.62%) |
Mar 08, 2022 | 38.03 | 38.13 | 37.94 | 37.95 | 2,687,219 | -0.05(-0.14%) |
Mar 07, 2022 | 38.22 | 38.24 | 38.00 | 38.01 | 1,634,602 | -0.29(-0.75%) |
Mar 04, 2022 | 38.42 | 38.43 | 38.27 | 38.29 | 1,600,246 | -0.18(-0.48%) |
Mar 03, 2022 | 38.57 | 38.60 | 38.45 | 38.48 | 1,061,343 | -0.06(-0.16%) |
Mar 02, 2022 | 38.46 | 38.56 | 38.42 | 38.54 | 1,826,606 | +0.10(+0.25%) |