Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.88 | 36.26 | 35.48 | 35.50 | 3,693,764 | -0.77(-2.13%) |
May 27, 2022 | 35.45 | 36.29 | 35.35 | 36.27 | 2,243,103 | +1.11(+3.16%) |
May 26, 2022 | 35.58 | 35.77 | 35.13 | 35.16 | 2,386,033 | -0.23(-0.64%) |
May 25, 2022 | 35.26 | 35.63 | 35.08 | 35.39 | 4,039,266 | +0.00(+0.00%) |
May 24, 2022 | 34.50 | 35.44 | 34.18 | 35.39 | 5,431,217 | +0.83(+2.40%) |
May 23, 2022 | 34.39 | 34.73 | 33.85 | 34.56 | 3,047,453 | +0.48(+1.41%) |
May 20, 2022 | 34.00 | 34.17 | 33.54 | 34.08 | 4,867,687 | +0.43(+1.29%) |
May 19, 2022 | 33.33 | 33.86 | 33.22 | 33.65 | 3,556,010 | +0.07(+0.20%) |
May 18, 2022 | 34.64 | 34.83 | 33.48 | 33.58 | 3,148,841 | -1.10(-3.18%) |
May 17, 2022 | 34.70 | 34.88 | 34.23 | 34.68 | 2,826,336 | +0.37(+1.07%) |
May 16, 2022 | 34.84 | 35.00 | 34.26 | 34.32 | 2,365,917 | -0.43(-1.25%) |
May 13, 2022 | 34.02 | 34.76 | 33.70 | 34.75 | 2,860,408 | +0.99(+2.93%) |
May 12, 2022 | 33.72 | 34.12 | 33.47 | 33.76 | 3,748,090 | +0.04(+0.11%) |
May 11, 2022 | 33.77 | 34.49 | 33.57 | 33.72 | 3,608,795 | -0.02(-0.06%) |
May 10, 2022 | 33.98 | 34.42 | 33.18 | 33.74 | 4,153,304 | +0.03(+0.08%) |
May 09, 2022 | 35.22 | 35.25 | 33.67 | 33.71 | 3,623,427 | -1.84(-5.16%) |
May 06, 2022 | 35.34 | 36.03 | 34.82 | 35.55 | 4,721,547 | -0.12(-0.34%) |
May 05, 2022 | 36.29 | 36.48 | 35.37 | 35.67 | 4,001,577 | -0.59(-1.63%) |
May 04, 2022 | 35.89 | 36.48 | 35.28 | 36.26 | 3,961,959 | +0.25(+0.70%) |
May 03, 2022 | 36.07 | 36.52 | 35.80 | 36.01 | 3,023,015 | +0.08(+0.23%) |
May 02, 2022 | 37.24 | 37.38 | 35.09 | 35.92 | 5,446,081 | -1.34(-3.59%) |
Apr 29, 2022 | 38.26 | 38.47 | 37.12 | 37.26 | 8,471,345 | -1.29(-3.35%) |
Apr 28, 2022 | 38.84 | 39.29 | 37.33 | 38.55 | 5,416,235 | -0.48(-1.22%) |
Apr 27, 2022 | 39.20 | 39.74 | 39.00 | 39.03 | 3,840,105 | -0.28(-0.71%) |
Apr 26, 2022 | 39.92 | 40.22 | 39.27 | 39.31 | 2,784,360 | -0.75(-1.87%) |
Apr 25, 2022 | 40.30 | 40.47 | 39.51 | 40.06 | 4,112,130 | -0.25(-0.63%) |
Apr 22, 2022 | 40.81 | 40.96 | 40.27 | 40.31 | 3,565,367 | -0.64(-1.55%) |
Apr 21, 2022 | 41.36 | 41.51 | 40.89 | 40.95 | 4,007,470 | -0.14(-0.34%) |
Apr 20, 2022 | 40.58 | 41.32 | 40.58 | 41.09 | 5,860,946 | +0.81(+2.02%) |
Apr 19, 2022 | 39.30 | 40.33 | 39.26 | 40.27 | 3,618,819 | +1.26(+3.24%) |
Apr 18, 2022 | 39.24 | 39.48 | 38.81 | 39.01 | 3,223,402 | -0.24(-0.62%) |
Apr 14, 2022 | 39.30 | 39.45 | 38.92 | 39.25 | 3,404,573 | +0.11(+0.29%) |
Apr 13, 2022 | 38.58 | 39.18 | 38.58 | 39.14 | 3,572,140 | +0.38(+0.99%) |
Apr 12, 2022 | 38.48 | 39.00 | 38.10 | 38.76 | 5,543,388 | +0.35(+0.90%) |
Apr 11, 2022 | 38.55 | 38.73 | 38.24 | 38.41 | 4,844,345 | -0.20(-0.51%) |
Apr 08, 2022 | 38.23 | 38.79 | 38.01 | 38.61 | 8,265,839 | +0.47(+1.23%) |
Apr 07, 2022 | 37.94 | 38.35 | 37.49 | 38.14 | 5,002,737 | -0.11(-0.29%) |
Apr 06, 2022 | 37.59 | 38.32 | 37.35 | 38.25 | 5,074,639 | +0.61(+1.62%) |
Apr 05, 2022 | 37.62 | 38.27 | 37.45 | 37.64 | 5,079,798 | -0.12(-0.32%) |
Apr 04, 2022 | 38.38 | 38.45 | 37.50 | 37.77 | 2,473,399 | -0.64(-1.66%) |
Apr 01, 2022 | 37.58 | 38.45 | 37.58 | 38.40 | 3,243,687 | +0.80(+2.14%) |
Mar 31, 2022 | 38.50 | 38.59 | 37.59 | 37.60 | 5,130,405 | -0.68(-1.78%) |
Mar 30, 2022 | 38.55 | 38.59 | 38.06 | 38.28 | 4,101,159 | -0.53(-1.37%) |
Mar 29, 2022 | 38.16 | 38.90 | 38.01 | 38.81 | 8,136,650 | +0.95(+2.50%) |
Mar 28, 2022 | 38.00 | 38.30 | 37.62 | 37.87 | 4,530,800 | +0.00(+0.00%) |
Mar 25, 2022 | 37.51 | 37.89 | 37.21 | 37.87 | 3,139,817 | +0.36(+0.95%) |
Mar 24, 2022 | 37.14 | 37.57 | 37.03 | 37.51 | 3,799,243 | +0.40(+1.08%) |
Mar 23, 2022 | 37.68 | 37.80 | 37.02 | 37.11 | 3,016,680 | -0.68(-1.81%) |
Mar 22, 2022 | 38.12 | 38.29 | 37.71 | 37.79 | 2,887,231 | -0.16(-0.42%) |
Mar 21, 2022 | 38.13 | 38.47 | 37.70 | 37.95 | 4,946,298 | -0.12(-0.32%) |
Mar 18, 2022 | 37.93 | 38.23 | 37.20 | 38.08 | 6,829,291 | -0.01(-0.02%) |
Mar 17, 2022 | 37.02 | 38.12 | 37.02 | 38.08 | 3,473,321 | +0.84(+2.26%) |
Mar 16, 2022 | 37.32 | 37.77 | 36.50 | 37.24 | 5,045,991 | +0.28(+0.76%) |
Mar 15, 2022 | 37.06 | 37.20 | 36.69 | 36.96 | 2,969,010 | +0.37(+1.02%) |
Mar 14, 2022 | 37.12 | 37.45 | 36.40 | 36.59 | 4,894,673 | -0.33(-0.89%) |
Mar 11, 2022 | 37.10 | 37.60 | 36.78 | 36.91 | 5,707,229 | +0.04(+0.10%) |
Mar 10, 2022 | 36.52 | 36.94 | 36.37 | 36.88 | 2,988,689 | +0.04(+0.10%) |
Mar 09, 2022 | 36.84 | 37.49 | 36.49 | 36.84 | 5,113,586 | +0.70(+1.94%) |
Mar 08, 2022 | 35.72 | 36.62 | 35.55 | 36.14 | 10,833,179 | +0.34(+0.94%) |
Mar 07, 2022 | 36.75 | 36.81 | 35.75 | 35.80 | 6,773,366 | -0.88(-2.40%) |
Mar 04, 2022 | 35.84 | 36.74 | 34.81 | 36.68 | 5,785,019 | +0.51(+1.42%) |
Mar 03, 2022 | 36.52 | 36.75 | 36.04 | 36.17 | 9,033,020 | -0.23(-0.64%) |
Mar 02, 2022 | 35.25 | 36.66 | 35.25 | 36.40 | 6,824,909 | +1.36(+3.87%) |