Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.44 | 37.44 | 36.43 | 37.13 | 323,853 | -0.31(-0.84%) |
May 27, 2022 | 37.27 | 38.35 | 37.22 | 37.44 | 420,168 | +0.55(+1.49%) |
May 26, 2022 | 36.45 | 37.16 | 36.22 | 36.89 | 564,401 | +1.06(+2.97%) |
May 25, 2022 | 34.44 | 36.09 | 34.41 | 35.83 | 474,123 | +1.24(+3.58%) |
May 24, 2022 | 34.71 | 34.96 | 33.81 | 34.59 | 448,295 | -0.09(-0.25%) |
May 23, 2022 | 34.26 | 35.76 | 34.26 | 34.68 | 521,316 | +0.59(+1.74%) |
May 20, 2022 | 33.92 | 34.39 | 33.45 | 34.08 | 477,457 | +0.44(+1.30%) |
May 19, 2022 | 33.54 | 33.96 | 33.37 | 33.65 | 405,967 | -0.40(-1.18%) |
May 18, 2022 | 34.26 | 34.66 | 33.69 | 34.05 | 456,638 | -0.47(-1.37%) |
May 17, 2022 | 33.61 | 34.95 | 33.61 | 34.52 | 446,242 | +1.49(+4.52%) |
May 16, 2022 | 33.34 | 33.52 | 32.43 | 33.03 | 582,504 | -0.31(-0.94%) |
May 13, 2022 | 32.47 | 33.78 | 32.44 | 33.34 | 570,919 | +1.44(+4.51%) |
May 12, 2022 | 31.70 | 32.62 | 30.72 | 31.90 | 812,462 | -0.29(-0.90%) |
May 11, 2022 | 34.14 | 34.39 | 31.97 | 32.19 | 1,048,114 | -2.19(-6.37%) |
May 10, 2022 | 34.15 | 34.56 | 33.38 | 34.38 | 710,897 | +0.70(+2.07%) |
May 09, 2022 | 34.11 | 34.70 | 33.60 | 33.68 | 581,252 | -1.14(-3.28%) |
May 06, 2022 | 34.76 | 35.35 | 33.82 | 34.82 | 575,227 | -0.40(-1.14%) |
May 05, 2022 | 35.68 | 35.68 | 34.41 | 35.23 | 676,236 | -0.55(-1.53%) |
May 04, 2022 | 34.56 | 36.13 | 34.26 | 35.77 | 667,844 | +1.47(+4.28%) |
May 03, 2022 | 33.94 | 35.29 | 33.67 | 34.30 | 839,802 | +0.39(+1.16%) |
May 02, 2022 | 34.10 | 34.50 | 33.02 | 33.91 | 728,119 | -0.08(-0.23%) |
Apr 29, 2022 | 34.11 | 35.69 | 33.97 | 33.99 | 533,220 | -0.17(-0.50%) |
Apr 28, 2022 | 34.22 | 34.59 | 33.18 | 34.16 | 593,828 | +0.34(+1.01%) |
Apr 27, 2022 | 33.72 | 34.40 | 33.50 | 33.82 | 524,270 | +0.37(+1.10%) |
Apr 26, 2022 | 34.56 | 34.72 | 33.32 | 33.45 | 844,814 | -1.24(-3.57%) |
Apr 25, 2022 | 35.99 | 36.14 | 33.37 | 34.69 | 2,607,719 | -1.37(-3.79%) |
Apr 22, 2022 | 36.71 | 36.79 | 35.91 | 36.05 | 460,661 | -0.72(-1.95%) |
Apr 21, 2022 | 38.15 | 38.25 | 36.72 | 36.77 | 370,122 | -1.00(-2.64%) |
Apr 20, 2022 | 37.87 | 38.09 | 37.60 | 37.77 | 273,599 | +0.08(+0.20%) |
Apr 19, 2022 | 36.06 | 38.15 | 36.06 | 37.69 | 520,039 | +1.42(+3.91%) |
Apr 18, 2022 | 38.01 | 38.30 | 36.27 | 36.28 | 788,911 | -1.98(-5.18%) |
Apr 14, 2022 | 39.32 | 39.67 | 38.21 | 38.26 | 384,141 | -1.15(-2.92%) |
Apr 13, 2022 | 39.49 | 39.85 | 39.15 | 39.41 | 218,124 | -0.10(-0.26%) |
Apr 12, 2022 | 40.36 | 40.64 | 39.15 | 39.51 | 307,578 | -0.85(-2.11%) |
Apr 11, 2022 | 40.26 | 40.77 | 40.13 | 40.37 | 196,900 | -0.20(-0.51%) |
Apr 08, 2022 | 41.10 | 41.25 | 40.41 | 40.57 | 296,075 | -0.40(-0.98%) |
Apr 07, 2022 | 40.78 | 41.38 | 40.58 | 40.97 | 400,283 | +0.31(+0.76%) |
Apr 06, 2022 | 39.96 | 40.79 | 39.53 | 40.66 | 336,331 | +0.32(+0.80%) |
Apr 05, 2022 | 40.80 | 40.97 | 40.10 | 40.34 | 217,221 | -0.26(-0.63%) |
Apr 04, 2022 | 40.92 | 42.22 | 40.19 | 40.60 | 552,399 | -0.24(-0.59%) |
Apr 01, 2022 | 40.18 | 40.85 | 40.04 | 40.84 | 300,956 | +0.69(+1.72%) |
Mar 31, 2022 | 40.43 | 40.84 | 40.14 | 40.14 | 319,364 | -0.05(-0.13%) |
Mar 30, 2022 | 40.24 | 40.72 | 39.92 | 40.20 | 283,590 | +0.15(+0.36%) |
Mar 29, 2022 | 39.84 | 40.44 | 39.71 | 40.05 | 313,332 | +0.71(+1.80%) |
Mar 28, 2022 | 39.39 | 39.44 | 38.74 | 39.34 | 249,267 | +0.00(+0.00%) |
Mar 25, 2022 | 39.33 | 39.45 | 38.94 | 39.34 | 181,029 | +0.31(+0.79%) |
Mar 24, 2022 | 39.02 | 39.49 | 38.78 | 39.03 | 239,217 | +0.02(+0.04%) |
Mar 23, 2022 | 39.35 | 39.61 | 38.67 | 39.02 | 447,401 | -1.10(-2.75%) |
Mar 22, 2022 | 39.75 | 40.34 | 39.51 | 40.12 | 296,704 | +0.41(+1.03%) |
Mar 21, 2022 | 39.96 | 40.23 | 39.38 | 39.71 | 367,689 | -0.06(-0.15%) |
Mar 18, 2022 | 39.16 | 40.12 | 39.13 | 39.77 | 452,952 | +0.39(+1.00%) |
Mar 17, 2022 | 38.56 | 39.69 | 38.04 | 39.38 | 732,129 | +1.33(+3.50%) |
Mar 16, 2022 | 37.28 | 38.25 | 36.88 | 38.04 | 586,128 | +1.46(+3.99%) |
Mar 15, 2022 | 36.37 | 37.13 | 36.27 | 36.58 | 465,108 | +0.35(+0.97%) |
Mar 14, 2022 | 37.44 | 37.76 | 36.13 | 36.23 | 594,385 | -1.20(-3.19%) |
Mar 11, 2022 | 38.09 | 38.38 | 37.42 | 37.43 | 246,671 | -0.43(-1.13%) |
Mar 10, 2022 | 38.32 | 38.55 | 37.70 | 37.86 | 466,230 | -0.46(-1.20%) |
Mar 09, 2022 | 37.73 | 38.60 | 37.61 | 38.32 | 484,760 | +1.77(+4.84%) |
Mar 08, 2022 | 35.67 | 37.33 | 35.11 | 36.55 | 651,247 | +1.58(+4.52%) |
Mar 07, 2022 | 36.70 | 36.84 | 34.46 | 34.97 | 820,322 | -1.93(-5.23%) |
Mar 04, 2022 | 37.40 | 37.57 | 36.64 | 36.90 | 390,821 | -0.98(-2.59%) |
Mar 03, 2022 | 38.62 | 38.87 | 37.70 | 37.88 | 321,811 | -0.38(-0.98%) |
Mar 02, 2022 | 36.96 | 39.05 | 36.96 | 38.26 | 400,406 | +1.22(+3.30%) |