Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.26 | 36.47 | 36.07 | 36.17 | 6,713,411 | +0.20(+0.56%) |
May 27, 2022 | 35.65 | 36.01 | 35.58 | 35.97 | 6,293,837 | +0.56(+1.59%) |
May 26, 2022 | 35.04 | 35.55 | 35.03 | 35.40 | 4,172,419 | +0.36(+1.04%) |
May 25, 2022 | 34.68 | 35.17 | 34.68 | 35.04 | 6,765,264 | +0.17(+0.49%) |
May 24, 2022 | 34.91 | 34.98 | 34.48 | 34.87 | 9,172,484 | -0.35(-1.00%) |
May 23, 2022 | 34.98 | 35.40 | 34.76 | 35.22 | 7,193,727 | +0.60(+1.74%) |
May 20, 2022 | 35.02 | 35.08 | 34.13 | 34.62 | 7,992,536 | -0.11(-0.30%) |
May 19, 2022 | 34.20 | 35.02 | 34.17 | 34.72 | 8,654,189 | +0.39(+1.14%) |
May 18, 2022 | 35.01 | 35.04 | 34.24 | 34.33 | 9,705,877 | -0.89(-2.52%) |
May 17, 2022 | 34.97 | 35.23 | 34.81 | 35.22 | 7,078,956 | +0.57(+1.66%) |
May 16, 2022 | 34.24 | 34.81 | 34.17 | 34.65 | 7,042,492 | +0.33(+0.95%) |
May 13, 2022 | 33.49 | 34.46 | 33.49 | 34.32 | 8,973,026 | +0.98(+2.92%) |
May 12, 2022 | 33.28 | 33.59 | 32.89 | 33.35 | 18,230,650 | -0.30(-0.88%) |
May 11, 2022 | 33.80 | 34.40 | 33.53 | 33.64 | 13,895,411 | +0.03(+0.09%) |
May 10, 2022 | 34.31 | 34.42 | 33.33 | 33.61 | 15,598,239 | -0.22(-0.65%) |
May 09, 2022 | 34.72 | 34.77 | 33.78 | 33.83 | 13,217,801 | -1.37(-3.88%) |
May 06, 2022 | 35.34 | 35.43 | 34.83 | 35.20 | 12,263,072 | -0.24(-0.67%) |
May 05, 2022 | 36.38 | 36.38 | 35.17 | 35.44 | 15,508,635 | -1.17(-3.19%) |
May 04, 2022 | 35.92 | 36.62 | 35.61 | 36.61 | 14,348,989 | +0.79(+2.22%) |
May 03, 2022 | 35.42 | 36.03 | 35.42 | 35.81 | 9,909,282 | +0.48(+1.35%) |
May 02, 2022 | 35.23 | 35.39 | 34.81 | 35.33 | 11,689,672 | -0.09(-0.24%) |
Apr 29, 2022 | 36.21 | 36.46 | 35.39 | 35.42 | 11,478,032 | -0.79(-2.19%) |
Apr 28, 2022 | 35.61 | 36.35 | 35.51 | 36.21 | 8,268,971 | +0.76(+2.13%) |
Apr 27, 2022 | 35.37 | 35.71 | 35.16 | 35.46 | 7,207,694 | +0.08(+0.22%) |
Apr 26, 2022 | 35.84 | 35.98 | 35.38 | 35.38 | 9,725,734 | -0.79(-2.19%) |
Apr 25, 2022 | 35.99 | 36.33 | 35.47 | 36.18 | 10,426,206 | -0.32(-0.89%) |
Apr 22, 2022 | 37.34 | 37.37 | 36.47 | 36.50 | 9,762,751 | -1.21(-3.22%) |
Apr 21, 2022 | 38.77 | 38.80 | 37.64 | 37.72 | 7,356,852 | -0.85(-2.21%) |
Apr 20, 2022 | 38.56 | 38.70 | 38.40 | 38.57 | 5,223,042 | +0.31(+0.80%) |
Apr 19, 2022 | 37.87 | 38.29 | 37.83 | 38.26 | 4,494,678 | +0.30(+0.78%) |
Apr 18, 2022 | 37.93 | 38.16 | 37.88 | 37.96 | 4,510,076 | +0.03(+0.08%) |
Apr 14, 2022 | 38.06 | 38.16 | 37.88 | 37.94 | 3,014,282 | -0.12(-0.33%) |
Apr 13, 2022 | 37.65 | 38.14 | 37.64 | 38.06 | 6,219,163 | +0.39(+1.04%) |
Apr 12, 2022 | 38.00 | 38.16 | 37.61 | 37.67 | 5,021,550 | -0.16(-0.43%) |
Apr 11, 2022 | 38.05 | 38.05 | 37.73 | 37.83 | 3,260,225 | -0.31(-0.80%) |
Apr 08, 2022 | 38.01 | 38.25 | 37.92 | 38.14 | 4,130,282 | +0.10(+0.25%) |
Apr 07, 2022 | 38.07 | 38.15 | 37.63 | 38.04 | 4,536,618 | -0.11(-0.28%) |
Apr 06, 2022 | 38.49 | 38.54 | 37.97 | 38.15 | 5,713,160 | -0.41(-1.07%) |
Apr 05, 2022 | 38.95 | 39.31 | 38.49 | 38.56 | 9,182,193 | -0.28(-0.71%) |
Apr 04, 2022 | 38.68 | 38.84 | 38.51 | 38.83 | 6,155,769 | +0.38(+0.99%) |
Apr 01, 2022 | 38.62 | 38.69 | 38.19 | 38.45 | 5,154,383 | +0.01(+0.02%) |
Mar 31, 2022 | 38.69 | 38.99 | 38.44 | 38.44 | 7,747,579 | -0.43(-1.11%) |
Mar 30, 2022 | 38.93 | 39.06 | 38.75 | 38.87 | 15,104,432 | +0.07(+0.17%) |
Mar 29, 2022 | 38.71 | 38.89 | 38.48 | 38.81 | 10,277,889 | +0.21(+0.54%) |
Mar 28, 2022 | 38.68 | 38.68 | 38.27 | 38.59 | 4,331,879 | -0.21(-0.54%) |
Mar 25, 2022 | 38.47 | 38.81 | 38.43 | 38.81 | 6,096,358 | +0.38(+1.00%) |
Mar 24, 2022 | 38.44 | 38.58 | 38.26 | 38.42 | 7,665,812 | +0.12(+0.32%) |
Mar 23, 2022 | 38.51 | 38.67 | 38.30 | 38.30 | 7,225,947 | -0.31(-0.79%) |
Mar 22, 2022 | 38.54 | 38.73 | 38.44 | 38.60 | 7,721,350 | +0.16(+0.42%) |
Mar 21, 2022 | 38.19 | 38.46 | 38.13 | 38.44 | 5,288,630 | +0.41(+1.08%) |
Mar 18, 2022 | 37.66 | 38.12 | 37.64 | 38.03 | 6,143,231 | +0.14(+0.38%) |
Mar 17, 2022 | 37.25 | 37.90 | 37.19 | 37.89 | 9,035,321 | +0.75(+2.01%) |
Mar 16, 2022 | 36.69 | 37.21 | 36.40 | 37.14 | 7,138,693 | +0.72(+1.97%) |
Mar 15, 2022 | 36.06 | 36.43 | 35.86 | 36.42 | 7,009,856 | +0.17(+0.47%) |
Mar 14, 2022 | 36.73 | 36.82 | 36.13 | 36.25 | 12,058,190 | -0.57(-1.56%) |
Mar 11, 2022 | 37.11 | 37.29 | 36.82 | 36.83 | 5,540,703 | -0.19(-0.52%) |
Mar 10, 2022 | 36.52 | 37.06 | 37.02 | 6,966,263 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.44 | 36.83 | 36.25 | 36.76 | 7,918,553 | +0.73(+2.02%) |
Mar 08, 2022 | 36.49 | 36.60 | 36.01 | 36.03 | 13,264,504 | -0.35(-0.97%) |
Mar 07, 2022 | 36.92 | 37.06 | 36.39 | 36.39 | 10,171,931 | -0.46(-1.25%) |
Mar 04, 2022 | 36.04 | 36.87 | 36.04 | 36.85 | 17,224,550 | +0.10(+0.26%) |
Mar 03, 2022 | 36.86 | 37.07 | 36.64 | 36.75 | 6,889,401 | -0.13(-0.36%) |
Mar 02, 2022 | 36.43 | 36.92 | 36.37 | 36.88 | 12,238,500 | +0.84(+2.33%) |