Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.63 | 35.73 | 34.91 | 35.29 | 689,380 | -0.40(-1.12%) |
May 27, 2022 | 35.47 | 35.73 | 35.22 | 35.69 | 515,173 | +0.45(+1.27%) |
May 26, 2022 | 35.60 | 35.78 | 35.16 | 35.24 | 687,035 | -0.05(-0.16%) |
May 25, 2022 | 35.23 | 35.51 | 35.07 | 35.29 | 401,670 | +0.03(+0.08%) |
May 24, 2022 | 35.11 | 35.41 | 34.53 | 35.27 | 611,212 | -0.03(-0.10%) |
May 23, 2022 | 34.89 | 35.36 | 34.37 | 35.30 | 1,015,879 | +0.56(+1.60%) |
May 20, 2022 | 35.84 | 35.84 | 34.46 | 34.74 | 1,334,473 | -0.65(-1.84%) |
May 19, 2022 | 35.94 | 35.94 | 35.17 | 35.40 | 1,708,025 | -0.69(-1.92%) |
May 18, 2022 | 36.75 | 36.77 | 35.91 | 36.09 | 1,404,261 | -0.66(-1.78%) |
May 17, 2022 | 36.40 | 36.76 | 36.22 | 36.75 | 1,216,016 | +0.52(+1.44%) |
May 16, 2022 | 36.21 | 36.37 | 35.85 | 36.22 | 1,251,912 | +0.44(+1.24%) |
May 13, 2022 | 35.43 | 36.07 | 35.21 | 35.78 | 1,000,269 | +0.66(+1.89%) |
May 12, 2022 | 35.19 | 35.36 | 34.75 | 35.12 | 978,111 | -0.27(-0.77%) |
May 11, 2022 | 35.31 | 35.79 | 35.11 | 35.39 | 746,498 | +0.30(+0.87%) |
May 10, 2022 | 35.42 | 35.85 | 34.85 | 35.09 | 1,004,503 | +0.26(+0.76%) |
May 09, 2022 | 35.92 | 36.11 | 34.76 | 34.82 | 1,169,044 | -1.34(-3.70%) |
May 06, 2022 | 35.75 | 36.40 | 35.52 | 36.16 | 977,855 | +0.80(+2.27%) |
May 05, 2022 | 35.75 | 35.77 | 34.86 | 35.36 | 488,559 | -0.23(-0.65%) |
May 04, 2022 | 35.55 | 35.79 | 35.05 | 35.59 | 554,863 | +0.28(+0.81%) |
May 03, 2022 | 35.07 | 35.50 | 35.04 | 35.30 | 367,965 | +0.28(+0.81%) |
May 02, 2022 | 34.92 | 35.46 | 34.69 | 35.02 | 623,244 | +0.17(+0.49%) |
Apr 29, 2022 | 35.46 | 35.54 | 34.80 | 34.85 | 625,898 | -0.64(-1.79%) |
Apr 28, 2022 | 35.30 | 35.58 | 34.69 | 35.48 | 647,537 | +0.49(+1.40%) |
Apr 27, 2022 | 34.90 | 35.24 | 34.80 | 34.99 | 400,700 | +0.19(+0.55%) |
Apr 26, 2022 | 35.15 | 35.20 | 34.62 | 34.80 | 541,304 | -0.46(-1.30%) |
Apr 25, 2022 | 34.69 | 35.34 | 34.62 | 35.26 | 484,761 | +0.27(+0.78%) |
Apr 22, 2022 | 35.42 | 35.47 | 34.83 | 34.99 | 496,912 | -0.32(-0.92%) |
Apr 21, 2022 | 35.75 | 36.01 | 35.23 | 35.31 | 438,599 | -0.30(-0.86%) |
Apr 20, 2022 | 35.77 | 35.95 | 35.62 | 35.62 | 353,779 | -0.11(-0.30%) |
Apr 19, 2022 | 35.68 | 35.85 | 35.55 | 35.72 | 325,359 | +0.16(+0.45%) |
Apr 18, 2022 | 35.27 | 35.65 | 35.17 | 35.56 | 395,098 | +0.26(+0.75%) |
Apr 14, 2022 | 35.38 | 35.71 | 35.25 | 35.30 | 415,129 | -0.03(-0.09%) |
Apr 13, 2022 | 34.92 | 35.36 | 34.87 | 35.33 | 259,786 | +0.42(+1.19%) |
Apr 12, 2022 | 34.89 | 35.22 | 34.81 | 34.91 | 306,983 | +0.04(+0.11%) |
Apr 11, 2022 | 35.20 | 35.34 | 34.80 | 34.87 | 416,579 | -0.36(-1.01%) |
Apr 08, 2022 | 34.95 | 35.35 | 34.89 | 35.23 | 320,341 | +0.34(+0.99%) |
Apr 07, 2022 | 35.07 | 35.08 | 34.59 | 34.89 | 703,455 | -0.21(-0.60%) |
Apr 06, 2022 | 35.27 | 35.35 | 34.89 | 35.10 | 465,440 | -0.20(-0.56%) |
Apr 05, 2022 | 35.09 | 35.35 | 34.95 | 35.30 | 601,345 | +0.34(+0.97%) |
Apr 04, 2022 | 35.09 | 35.15 | 34.79 | 34.96 | 415,685 | -0.13(-0.36%) |
Apr 01, 2022 | 34.62 | 35.09 | 34.43 | 35.09 | 532,669 | +0.71(+2.06%) |
Mar 31, 2022 | 34.70 | 34.70 | 34.28 | 34.38 | 676,148 | -0.22(-0.63%) |
Mar 30, 2022 | 34.51 | 34.75 | 34.34 | 34.60 | 517,249 | -0.05(-0.15%) |
Mar 29, 2022 | 34.26 | 34.75 | 34.01 | 34.65 | 1,373,141 | +0.52(+1.53%) |
Mar 28, 2022 | 34.15 | 34.26 | 33.88 | 34.13 | 894,798 | +0.12(+0.35%) |
Mar 25, 2022 | 33.90 | 34.25 | 33.70 | 34.01 | 575,377 | +0.17(+0.49%) |
Mar 24, 2022 | 34.09 | 34.09 | 33.78 | 33.84 | 484,388 | -0.11(-0.31%) |
Mar 23, 2022 | 33.99 | 34.09 | 33.60 | 33.95 | 778,777 | -0.01(-0.02%) |
Mar 22, 2022 | 34.29 | 34.42 | 33.77 | 33.95 | 673,399 | -0.33(-0.97%) |
Mar 21, 2022 | 34.01 | 34.31 | 33.89 | 34.28 | 801,134 | +0.19(+0.54%) |
Mar 18, 2022 | 34.54 | 34.58 | 33.96 | 34.10 | 1,149,151 | -0.60(-1.74%) |
Mar 17, 2022 | 34.39 | 34.85 | 34.21 | 34.70 | 1,320,965 | +0.30(+0.87%) |
Mar 16, 2022 | 34.49 | 34.54 | 34.04 | 34.40 | 2,413,289 | +0.09(+0.26%) |
Mar 15, 2022 | 34.26 | 34.48 | 33.98 | 34.31 | 1,448,976 | +0.09(+0.26%) |
Mar 14, 2022 | 34.42 | 34.42 | 33.97 | 34.23 | 1,063,491 | -0.01(-0.02%) |
Mar 11, 2022 | 34.74 | 34.74 | 34.12 | 34.23 | 883,635 | -0.19(-0.56%) |
Mar 10, 2022 | 34.49 | 34.68 | 34.10 | 34.42 | 864,759 | +0.04(+0.13%) |
Mar 09, 2022 | 34.56 | 34.74 | 34.24 | 34.38 | 794,676 | +0.29(+0.86%) |
Mar 08, 2022 | 34.23 | 34.41 | 34.02 | 34.09 | 1,040,121 | -0.04(-0.11%) |
Mar 07, 2022 | 34.34 | 34.36 | 34.05 | 34.12 | 888,570 | -0.31(-0.89%) |
Mar 04, 2022 | 34.56 | 34.74 | 34.14 | 34.43 | 850,534 | -0.08(-0.22%) |
Mar 03, 2022 | 34.94 | 34.94 | 34.40 | 34.51 | 749,886 | -0.13(-0.37%) |
Mar 02, 2022 | 34.74 | 34.93 | 34.47 | 34.63 | 624,812 | +0.11(+0.33%) |