Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.97 | 36.99 | 36.54 | 36.67 | 39,942 | -1.23(-3.24%) |
May 27, 2022 | 37.91 | 38.04 | 37.67 | 37.89 | 8,671 | +0.13(+0.33%) |
May 26, 2022 | 37.87 | 37.87 | 37.48 | 37.77 | 7,437 | -0.03(-0.07%) |
May 25, 2022 | 37.99 | 37.99 | 37.64 | 37.80 | 7,990 | +0.28(+0.74%) |
May 24, 2022 | 37.21 | 37.94 | 37.21 | 37.52 | 18,162 | +0.82(+2.24%) |
May 23, 2022 | 37.02 | 37.18 | 36.60 | 36.69 | 13,121 | -0.65(-1.74%) |
May 20, 2022 | 36.76 | 37.43 | 36.72 | 37.34 | 25,645 | +0.50(+1.37%) |
May 19, 2022 | 37.42 | 37.42 | 36.73 | 36.84 | 12,002 | +0.40(+1.09%) |
May 18, 2022 | 35.59 | 36.44 | 35.59 | 36.44 | 6,443 | +0.87(+2.45%) |
May 17, 2022 | 35.78 | 35.94 | 35.57 | 35.57 | 9,132 | -0.96(-2.62%) |
May 16, 2022 | 36.34 | 36.74 | 36.31 | 36.53 | 27,580 | +0.53(+1.47%) |
May 13, 2022 | 36.28 | 36.38 | 35.99 | 36.00 | 40,133 | -0.64(-1.76%) |
May 12, 2022 | 36.61 | 37.02 | 36.43 | 36.65 | 22,857 | +0.43(+1.18%) |
May 11, 2022 | 35.38 | 36.27 | 35.24 | 36.22 | 21,549 | +0.65(+1.82%) |
May 10, 2022 | 35.74 | 36.00 | 35.50 | 35.57 | 37,110 | +0.29(+0.82%) |
May 09, 2022 | 34.58 | 35.32 | 34.50 | 35.28 | 63,774 | +0.75(+2.16%) |
May 06, 2022 | 34.58 | 34.94 | 34.39 | 34.54 | 8,780 | -0.58(-1.65%) |
May 05, 2022 | 35.39 | 35.42 | 34.58 | 35.12 | 31,593 | -1.00(-2.76%) |
May 04, 2022 | 35.45 | 36.22 | 35.31 | 36.11 | 24,261 | +0.60(+1.70%) |
May 03, 2022 | 35.94 | 36.05 | 35.51 | 35.51 | 7,643 | +0.15(+0.43%) |
May 02, 2022 | 35.54 | 35.59 | 35.28 | 35.36 | 44,449 | -0.85(-2.35%) |
Apr 29, 2022 | 36.03 | 36.53 | 36.03 | 36.21 | 10,423 | -0.48(-1.32%) |
Apr 28, 2022 | 36.65 | 36.80 | 36.37 | 36.69 | 12,035 | -0.32(-0.86%) |
Apr 27, 2022 | 37.57 | 37.58 | 36.90 | 37.01 | 15,680 | -0.55(-1.47%) |
Apr 26, 2022 | 37.56 | 37.72 | 37.26 | 37.57 | 15,709 | +0.70(+1.89%) |
Apr 25, 2022 | 37.00 | 37.40 | 36.75 | 36.87 | 21,899 | +0.70(+1.94%) |
Apr 22, 2022 | 35.86 | 36.27 | 35.86 | 36.17 | 8,957 | +0.06(+0.18%) |
Apr 21, 2022 | 36.23 | 36.25 | 35.65 | 36.10 | 18,633 | -0.64(-1.74%) |
Apr 20, 2022 | 36.31 | 36.76 | 36.20 | 36.74 | 6,117 | +0.92(+2.57%) |
Apr 19, 2022 | 36.18 | 36.34 | 35.82 | 35.82 | 31,397 | -0.77(-2.12%) |
Apr 18, 2022 | 36.99 | 36.99 | 36.60 | 36.60 | 13,469 | -0.35(-0.94%) |
Apr 14, 2022 | 37.83 | 37.83 | 36.82 | 36.95 | 16,562 | -1.01(-2.66%) |
Apr 13, 2022 | 38.03 | 38.47 | 37.86 | 37.95 | 27,501 | +0.24(+0.64%) |
Apr 12, 2022 | 37.77 | 38.09 | 37.57 | 37.72 | 10,499 | +0.50(+1.34%) |
Apr 11, 2022 | 37.36 | 37.44 | 37.06 | 37.22 | 30,157 | -0.46(-1.23%) |
Apr 08, 2022 | 37.67 | 37.91 | 37.54 | 37.68 | 24,321 | -0.56(-1.47%) |
Apr 07, 2022 | 38.33 | 38.43 | 38.12 | 38.24 | 11,057 | -0.38(-0.98%) |
Apr 06, 2022 | 38.31 | 38.80 | 38.31 | 38.62 | 44,529 | -0.40(-1.01%) |
Apr 05, 2022 | 40.07 | 40.07 | 38.95 | 39.01 | 18,230 | -1.40(-3.45%) |
Apr 04, 2022 | 40.59 | 40.59 | 40.22 | 40.41 | 10,464 | -0.17(-0.43%) |
Apr 01, 2022 | 40.10 | 40.80 | 39.98 | 40.58 | 25,285 | -0.62(-1.50%) |
Mar 31, 2022 | 41.31 | 41.47 | 41.14 | 41.20 | 13,920 | +0.09(+0.21%) |
Mar 30, 2022 | 40.40 | 41.13 | 40.40 | 41.12 | 11,524 | +0.52(+1.29%) |
Mar 29, 2022 | 40.45 | 40.73 | 40.06 | 40.59 | 11,651 | +0.55(+1.38%) |
Mar 28, 2022 | 39.98 | 40.40 | 39.90 | 40.04 | 19,823 | +0.26(+0.66%) |
Mar 25, 2022 | 40.52 | 40.52 | 39.67 | 39.78 | 45,583 | -1.42(-3.45%) |
Mar 24, 2022 | 41.08 | 41.25 | 41.01 | 41.20 | 56,540 | -0.34(-0.82%) |
Mar 23, 2022 | 41.21 | 41.72 | 41.01 | 41.54 | 32,811 | +0.50(+1.23%) |
Mar 22, 2022 | 41.04 | 41.27 | 40.84 | 41.04 | 32,378 | -0.60(-1.44%) |
Mar 21, 2022 | 42.39 | 42.45 | 41.51 | 41.64 | 93,929 | -1.70(-3.92%) |
Mar 18, 2022 | 43.25 | 43.34 | 43.17 | 43.34 | 7,312 | +0.48(+1.12%) |
Mar 17, 2022 | 43.09 | 43.38 | 42.80 | 42.86 | 7,736 | -0.23(-0.54%) |
Mar 16, 2022 | 43.18 | 43.22 | 42.37 | 43.09 | 12,579 | -0.18(-0.42%) |
Mar 15, 2022 | 44.05 | 44.10 | 43.11 | 43.27 | 17,442 | -0.08(-0.18%) |
Mar 14, 2022 | 43.98 | 44.12 | 43.35 | 43.35 | 29,570 | -1.79(-3.97%) |
Mar 11, 2022 | 44.99 | 45.19 | 44.85 | 45.14 | 7,161 | -0.03(-0.06%) |
Mar 10, 2022 | 45.34 | 45.42 | 44.92 | 45.17 | 89,019 | -0.66(-1.44%) |
Mar 09, 2022 | 46.07 | 46.18 | 45.69 | 45.83 | 19,674 | -0.87(-1.86%) |
Mar 08, 2022 | 46.80 | 46.89 | 46.49 | 46.70 | 8,861 | -0.90(-1.89%) |
Mar 07, 2022 | 47.56 | 48.15 | 47.48 | 47.60 | 10,988 | -0.62(-1.28%) |
Mar 04, 2022 | 47.96 | 48.52 | 47.96 | 48.22 | 22,621 | +1.21(+2.57%) |
Mar 03, 2022 | 46.55 | 47.01 | 46.55 | 47.01 | 14,522 | +0.78(+1.70%) |
Mar 02, 2022 | 47.54 | 47.60 | 46.23 | 46.23 | 8,555 | -2.10(-4.35%) |