Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.19 | 37.57 | 36.91 | 37.05 | 247,117 | -0.58(-1.53%) |
May 27, 2022 | 38.34 | 38.68 | 37.52 | 37.63 | 273,811 | -0.72(-1.89%) |
May 26, 2022 | 37.55 | 38.60 | 37.45 | 38.35 | 339,369 | +2.17(+6.00%) |
May 25, 2022 | 36.17 | 36.73 | 36.05 | 36.18 | 212,075 | -0.13(-0.35%) |
May 24, 2022 | 36.03 | 36.42 | 35.39 | 36.31 | 184,109 | +0.27(+0.76%) |
May 23, 2022 | 36.13 | 36.30 | 35.51 | 36.04 | 231,156 | +0.10(+0.28%) |
May 20, 2022 | 35.80 | 35.98 | 35.29 | 35.93 | 236,985 | +0.22(+0.62%) |
May 19, 2022 | 35.81 | 36.16 | 35.55 | 35.72 | 351,575 | -0.44(-1.22%) |
May 18, 2022 | 35.66 | 36.34 | 35.55 | 36.15 | 415,422 | +0.52(+1.46%) |
May 17, 2022 | 35.06 | 35.67 | 35.00 | 35.63 | 173,925 | +0.85(+2.45%) |
May 16, 2022 | 34.49 | 35.04 | 34.39 | 34.78 | 133,513 | +0.12(+0.34%) |
May 13, 2022 | 34.68 | 34.81 | 34.19 | 34.66 | 196,453 | +0.14(+0.40%) |
May 12, 2022 | 34.30 | 34.55 | 33.85 | 34.52 | 218,339 | +0.18(+0.53%) |
May 11, 2022 | 34.76 | 35.21 | 34.21 | 34.34 | 205,225 | -0.14(-0.40%) |
May 10, 2022 | 34.64 | 35.15 | 33.93 | 34.48 | 261,219 | +0.05(+0.16%) |
May 09, 2022 | 33.91 | 34.95 | 33.70 | 34.42 | 317,495 | +0.09(+0.27%) |
May 06, 2022 | 35.30 | 35.80 | 34.18 | 34.33 | 435,620 | -2.12(-5.80%) |
May 05, 2022 | 37.35 | 37.47 | 36.17 | 36.45 | 218,755 | -1.36(-3.59%) |
May 04, 2022 | 36.86 | 37.89 | 36.64 | 37.80 | 149,194 | +1.16(+3.17%) |
May 03, 2022 | 36.21 | 36.99 | 36.20 | 36.64 | 153,463 | +0.18(+0.50%) |
May 02, 2022 | 36.47 | 36.85 | 35.98 | 36.46 | 267,204 | -0.04(-0.10%) |
Apr 29, 2022 | 37.13 | 37.23 | 36.34 | 36.49 | 157,702 | -0.78(-2.09%) |
Apr 28, 2022 | 37.23 | 37.34 | 36.46 | 37.27 | 122,275 | +0.36(+0.97%) |
Apr 27, 2022 | 37.14 | 37.45 | 36.80 | 36.91 | 220,084 | -0.20(-0.54%) |
Apr 26, 2022 | 37.02 | 37.45 | 36.91 | 37.12 | 246,779 | -0.25(-0.66%) |
Apr 25, 2022 | 37.24 | 37.51 | 36.41 | 37.36 | 280,658 | -0.10(-0.27%) |
Apr 22, 2022 | 37.55 | 37.73 | 37.38 | 37.46 | 248,807 | -0.31(-0.82%) |
Apr 21, 2022 | 38.00 | 38.06 | 37.55 | 37.78 | 131,361 | -0.02(-0.05%) |
Apr 20, 2022 | 37.66 | 37.98 | 37.41 | 37.79 | 155,815 | +0.45(+1.20%) |
Apr 19, 2022 | 37.33 | 37.49 | 37.01 | 37.35 | 206,618 | +0.15(+0.39%) |
Apr 18, 2022 | 37.10 | 37.36 | 36.86 | 37.20 | 125,639 | +0.02(+0.05%) |
Apr 14, 2022 | 37.36 | 37.72 | 36.96 | 37.18 | 153,456 | -0.17(-0.47%) |
Apr 13, 2022 | 37.12 | 37.45 | 36.78 | 37.35 | 130,546 | +0.21(+0.57%) |
Apr 12, 2022 | 37.20 | 37.69 | 36.92 | 37.14 | 215,169 | +0.09(+0.25%) |
Apr 11, 2022 | 37.45 | 37.96 | 37.01 | 37.05 | 193,655 | +0.01(+0.02%) |
Apr 08, 2022 | 37.28 | 37.51 | 36.97 | 37.04 | 228,998 | -0.08(-0.22%) |
Apr 07, 2022 | 37.35 | 37.43 | 36.91 | 37.13 | 244,327 | -0.16(-0.42%) |
Apr 06, 2022 | 37.23 | 37.84 | 37.16 | 37.28 | 194,230 | -0.03(-0.07%) |
Apr 05, 2022 | 37.79 | 38.34 | 37.18 | 37.31 | 232,964 | -0.61(-1.62%) |
Apr 04, 2022 | 38.69 | 38.76 | 37.65 | 37.92 | 226,250 | -0.99(-2.54%) |
Apr 01, 2022 | 38.39 | 39.03 | 38.29 | 38.91 | 193,247 | +0.60(+1.58%) |
Mar 31, 2022 | 38.15 | 38.43 | 38.02 | 38.31 | 329,081 | +0.08(+0.22%) |
Mar 30, 2022 | 38.35 | 38.55 | 37.91 | 38.22 | 241,491 | +0.05(+0.14%) |
Mar 29, 2022 | 38.56 | 38.76 | 37.98 | 38.17 | 313,017 | +0.04(+0.10%) |
Mar 28, 2022 | 38.16 | 38.27 | 37.62 | 38.13 | 250,865 | -0.02(-0.05%) |
Mar 25, 2022 | 37.45 | 38.16 | 37.45 | 38.15 | 187,385 | +0.70(+1.86%) |
Mar 24, 2022 | 37.19 | 37.48 | 36.89 | 37.45 | 218,554 | +0.27(+0.71%) |
Mar 23, 2022 | 37.77 | 37.77 | 37.13 | 37.19 | 213,623 | -0.65(-1.72%) |
Mar 22, 2022 | 38.13 | 38.32 | 37.59 | 37.84 | 268,221 | +0.00(+0.00%) |
Mar 21, 2022 | 37.57 | 38.13 | 37.57 | 37.84 | 175,608 | +0.31(+0.83%) |
Mar 18, 2022 | 37.78 | 37.81 | 37.06 | 37.53 | 413,438 | -0.41(-1.09%) |
Mar 17, 2022 | 37.00 | 38.20 | 36.98 | 37.94 | 191,001 | +0.71(+1.89%) |
Mar 16, 2022 | 37.51 | 37.57 | 36.50 | 37.24 | 210,390 | -0.05(-0.15%) |
Mar 15, 2022 | 37.79 | 38.01 | 37.06 | 37.29 | 162,834 | -0.24(-0.63%) |
Mar 14, 2022 | 37.41 | 37.61 | 37.25 | 37.53 | 134,251 | +0.42(+1.13%) |
Mar 11, 2022 | 37.54 | 37.99 | 37.06 | 37.11 | 149,405 | -0.25(-0.68%) |
Mar 10, 2022 | 37.23 | 37.59 | 37.14 | 37.36 | 146,475 | -0.25(-0.65%) |
Mar 09, 2022 | 37.66 | 38.04 | 37.44 | 37.61 | 234,848 | +0.59(+1.60%) |
Mar 08, 2022 | 37.67 | 38.16 | 37.00 | 37.02 | 325,211 | -0.44(-1.16%) |
Mar 07, 2022 | 37.47 | 37.85 | 36.80 | 37.45 | 220,062 | +0.04(+0.10%) |
Mar 04, 2022 | 37.07 | 37.45 | 36.75 | 37.42 | 229,178 | -0.30(-0.79%) |
Mar 03, 2022 | 37.70 | 37.94 | 37.33 | 37.72 | 224,622 | +0.11(+0.29%) |
Mar 02, 2022 | 36.98 | 38.03 | 36.80 | 37.61 | 254,529 | +0.65(+1.77%) |