Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.30 | 37.53 | 37.05 | 37.14 | 418,479 | -0.30(-0.81%) |
May 27, 2022 | 37.23 | 37.44 | 37.11 | 37.44 | 347,894 | +0.44(+1.18%) |
May 26, 2022 | 36.66 | 37.02 | 36.64 | 37.01 | 226,432 | +0.51(+1.39%) |
May 25, 2022 | 36.00 | 36.53 | 36.00 | 36.50 | 230,640 | +0.53(+1.48%) |
May 24, 2022 | 35.67 | 35.99 | 35.67 | 35.97 | 200,861 | +0.21(+0.59%) |
May 23, 2022 | 35.77 | 35.83 | 35.71 | 35.76 | 429,470 | +0.06(+0.17%) |
May 20, 2022 | 35.89 | 35.89 | 35.53 | 35.70 | 80,952 | -0.08(-0.21%) |
May 19, 2022 | 35.48 | 35.82 | 35.48 | 35.78 | 216,886 | +0.28(+0.78%) |
May 18, 2022 | 35.64 | 35.64 | 35.49 | 35.50 | 167,519 | -0.35(-0.96%) |
May 17, 2022 | 35.96 | 35.96 | 35.78 | 35.84 | 192,358 | +0.01(+0.02%) |
May 16, 2022 | 35.99 | 35.99 | 35.82 | 35.83 | 128,169 | -0.11(-0.30%) |
May 13, 2022 | 36.06 | 36.06 | 35.76 | 35.94 | 109,090 | +0.05(+0.15%) |
May 12, 2022 | 35.95 | 36.11 | 35.74 | 35.89 | 112,037 | -0.13(-0.36%) |
May 11, 2022 | 36.19 | 36.42 | 36.00 | 36.02 | 396,832 | -0.22(-0.60%) |
May 10, 2022 | 36.42 | 36.44 | 36.11 | 36.24 | 118,418 | +0.08(+0.23%) |
May 09, 2022 | 36.37 | 36.41 | 36.12 | 36.15 | 169,680 | -0.46(-1.24%) |
May 06, 2022 | 36.67 | 36.76 | 36.49 | 36.61 | 144,098 | -0.19(-0.53%) |
May 05, 2022 | 37.30 | 37.30 | 36.70 | 36.80 | 99,093 | -0.72(-1.91%) |
May 04, 2022 | 37.13 | 37.63 | 36.91 | 37.52 | 143,730 | +0.40(+1.07%) |
May 03, 2022 | 37.03 | 37.23 | 36.98 | 37.12 | 150,444 | +0.13(+0.34%) |
May 02, 2022 | 37.01 | 37.01 | 36.77 | 37.00 | 109,790 | +0.01(+0.02%) |
Apr 29, 2022 | 37.32 | 37.38 | 36.97 | 36.99 | 102,111 | -0.56(-1.50%) |
Apr 28, 2022 | 37.38 | 37.55 | 37.25 | 37.55 | 86,254 | +0.23(+0.63%) |
Apr 27, 2022 | 37.55 | 37.60 | 37.26 | 37.32 | 163,678 | -0.18(-0.49%) |
Apr 26, 2022 | 37.75 | 37.75 | 37.50 | 37.50 | 153,725 | -0.31(-0.82%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.48 | 37.81 | 145,562 | +0.34(+0.90%) |
Apr 22, 2022 | 37.66 | 37.66 | 37.43 | 37.48 | 518,413 | -0.18(-0.47%) |
Apr 21, 2022 | 38.02 | 38.06 | 37.64 | 37.65 | 166,532 | -0.27(-0.71%) |
Apr 20, 2022 | 37.91 | 38.00 | 37.83 | 37.92 | 88,842 | +0.05(+0.13%) |
Apr 19, 2022 | 37.79 | 37.91 | 37.75 | 37.87 | 383,722 | +0.02(+0.04%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.80 | 37.85 | 131,413 | -0.04(-0.11%) |
Apr 14, 2022 | 38.20 | 38.21 | 37.81 | 37.90 | 136,986 | -0.31(-0.81%) |
Apr 13, 2022 | 38.01 | 38.21 | 38.00 | 38.21 | 278,888 | +0.26(+0.69%) |
Apr 12, 2022 | 37.90 | 38.09 | 37.80 | 37.95 | 162,119 | +0.30(+0.80%) |
Apr 11, 2022 | 37.80 | 37.80 | 37.64 | 37.64 | 72,083 | -0.27(-0.71%) |
Apr 08, 2022 | 37.96 | 38.14 | 37.91 | 37.91 | 103,679 | -0.25(-0.66%) |
Apr 07, 2022 | 38.27 | 38.27 | 38.14 | 38.16 | 111,472 | -0.08(-0.22%) |
Apr 06, 2022 | 38.23 | 38.47 | 38.08 | 38.25 | 175,703 | -0.27(-0.70%) |
Apr 05, 2022 | 38.98 | 38.98 | 38.51 | 38.52 | 149,766 | -0.50(-1.29%) |
Apr 04, 2022 | 38.74 | 39.02 | 38.74 | 39.02 | 92,846 | +0.29(+0.76%) |
Apr 01, 2022 | 38.65 | 38.75 | 38.55 | 38.73 | 184,489 | +0.07(+0.18%) |
Mar 31, 2022 | 38.83 | 38.83 | 38.66 | 38.66 | 69,555 | -0.11(-0.28%) |
Mar 30, 2022 | 38.88 | 38.88 | 38.75 | 38.77 | 201,113 | -0.11(-0.28%) |
Mar 29, 2022 | 38.67 | 38.91 | 38.63 | 38.88 | 308,869 | +0.45(+1.18%) |
Mar 28, 2022 | 38.17 | 38.43 | 38.17 | 38.42 | 224,671 | +0.21(+0.56%) |
Mar 25, 2022 | 38.47 | 38.47 | 38.18 | 38.21 | 291,686 | -0.26(-0.67%) |
Mar 24, 2022 | 38.40 | 38.49 | 38.27 | 38.47 | 160,466 | +0.10(+0.26%) |
Mar 23, 2022 | 38.47 | 38.52 | 38.33 | 38.37 | 454,936 | -0.18(-0.48%) |
Mar 22, 2022 | 38.35 | 38.55 | 38.27 | 38.55 | 127,699 | +0.21(+0.54%) |
Mar 21, 2022 | 38.68 | 38.73 | 38.23 | 38.34 | 187,871 | -0.36(-0.93%) |
Mar 18, 2022 | 38.55 | 38.74 | 38.47 | 38.70 | 199,588 | +0.13(+0.32%) |
Mar 17, 2022 | 38.42 | 38.60 | 38.41 | 38.58 | 161,647 | +0.23(+0.59%) |
Mar 16, 2022 | 38.01 | 38.37 | 37.80 | 38.35 | 254,224 | +0.55(+1.46%) |
Mar 15, 2022 | 37.58 | 37.92 | 37.58 | 37.80 | 142,041 | +0.28(+0.76%) |
Mar 14, 2022 | 37.87 | 37.87 | 37.46 | 37.52 | 110,200 | -0.42(-1.10%) |
Mar 11, 2022 | 38.27 | 38.28 | 37.90 | 37.93 | 143,964 | -0.31(-0.81%) |
Mar 10, 2022 | 38.34 | 38.37 | 38.20 | 38.24 | 250,908 | -0.33(-0.87%) |
Mar 09, 2022 | 38.47 | 38.58 | 38.42 | 38.58 | 64,912 | +0.32(+0.83%) |
Mar 08, 2022 | 38.44 | 38.50 | 38.26 | 38.26 | 349,714 | -0.08(-0.20%) |
Mar 07, 2022 | 38.62 | 38.64 | 38.29 | 38.33 | 230,200 | -0.35(-0.91%) |
Mar 04, 2022 | 38.93 | 38.99 | 38.02 | 38.68 | 410,622 | -0.35(-0.90%) |
Mar 03, 2022 | 39.27 | 39.27 | 38.98 | 39.03 | 116,546 | -0.10(-0.26%) |
Mar 02, 2022 | 38.96 | 39.15 | 38.92 | 39.13 | 587,954 | +0.14(+0.36%) |