Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.55 | 37.63 | 37.41 | 37.49 | 31,221,032 | -0.25(-0.66%) |
May 27, 2022 | 37.57 | 37.78 | 37.48 | 37.74 | 6,915,955 | +0.33(+0.88%) |
May 26, 2022 | 37.06 | 37.42 | 37.01 | 37.41 | 5,033,107 | +0.49(+1.33%) |
May 25, 2022 | 36.43 | 36.94 | 36.41 | 36.92 | 8,970,816 | +0.47(+1.29%) |
May 24, 2022 | 36.08 | 36.47 | 36.08 | 36.45 | 5,149,154 | +0.25(+0.69%) |
May 23, 2022 | 36.11 | 36.23 | 36.10 | 36.20 | 3,036,560 | +0.12(+0.33%) |
May 20, 2022 | 36.24 | 36.24 | 35.96 | 36.08 | 3,882,208 | -0.04(-0.11%) |
May 19, 2022 | 35.83 | 36.18 | 35.83 | 36.12 | 3,196,558 | +0.25(+0.70%) |
May 18, 2022 | 35.99 | 35.99 | 35.83 | 35.87 | 2,377,897 | -0.30(-0.83%) |
May 17, 2022 | 36.26 | 36.27 | 36.08 | 36.17 | 1,537,725 | +0.00(+0.00%) |
May 16, 2022 | 36.29 | 36.29 | 36.14 | 36.17 | 4,553,066 | -0.05(-0.14%) |
May 13, 2022 | 36.32 | 36.32 | 36.05 | 36.22 | 4,638,632 | +0.06(+0.17%) |
May 12, 2022 | 36.16 | 36.30 | 36.02 | 36.16 | 3,726,066 | -0.02(-0.06%) |
May 11, 2022 | 36.34 | 36.54 | 36.18 | 36.18 | 6,196,829 | -0.20(-0.55%) |
May 10, 2022 | 36.50 | 36.58 | 36.26 | 36.38 | 3,203,607 | +0.16(+0.44%) |
May 09, 2022 | 36.38 | 36.47 | 36.20 | 36.22 | 2,226,903 | -0.40(-1.09%) |
May 06, 2022 | 36.70 | 36.78 | 36.51 | 36.62 | 3,555,646 | -0.18(-0.49%) |
May 05, 2022 | 37.27 | 37.27 | 36.68 | 36.80 | 4,523,041 | -0.65(-1.74%) |
May 04, 2022 | 37.12 | 37.54 | 36.87 | 37.45 | 5,409,904 | +0.37(+1.00%) |
May 03, 2022 | 36.96 | 37.15 | 36.95 | 37.08 | 2,821,440 | +0.20(+0.54%) |
May 02, 2022 | 36.88 | 36.93 | 36.70 | 36.88 | 3,422,540 | -0.16(-0.43%) |
Apr 29, 2022 | 37.36 | 37.43 | 37.04 | 37.04 | 5,141,678 | -0.48(-1.28%) |
Apr 28, 2022 | 37.44 | 37.59 | 37.28 | 37.52 | 6,082,687 | +0.18(+0.48%) |
Apr 27, 2022 | 37.58 | 37.62 | 37.31 | 37.34 | 3,339,758 | -0.21(-0.56%) |
Apr 26, 2022 | 37.77 | 37.77 | 37.53 | 37.55 | 6,793,556 | -0.22(-0.58%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.47 | 37.77 | 6,393,264 | +0.30(+0.80%) |
Apr 22, 2022 | 37.65 | 37.65 | 37.40 | 37.47 | 3,639,345 | -0.21(-0.56%) |
Apr 21, 2022 | 38.01 | 38.03 | 37.63 | 37.68 | 2,178,523 | -0.25(-0.66%) |
Apr 20, 2022 | 37.90 | 37.99 | 37.84 | 37.93 | 1,611,855 | +0.12(+0.32%) |
Apr 19, 2022 | 37.78 | 37.89 | 37.70 | 37.81 | 7,605,696 | +0.01(+0.03%) |
Apr 18, 2022 | 37.85 | 37.94 | 37.75 | 37.80 | 2,413,809 | -0.11(-0.29%) |
Apr 14, 2022 | 38.17 | 38.20 | 37.79 | 37.91 | 2,216,812 | -0.24(-0.62%) |
Apr 13, 2022 | 38.02 | 38.18 | 37.96 | 38.15 | 5,087,436 | +0.19(+0.49%) |
Apr 12, 2022 | 37.90 | 38.06 | 37.79 | 37.96 | 5,920,162 | +0.30(+0.80%) |
Apr 11, 2022 | 37.79 | 37.82 | 37.61 | 37.66 | 3,197,565 | -0.24(-0.63%) |
Apr 08, 2022 | 38.03 | 38.12 | 37.87 | 37.90 | 3,162,164 | -0.21(-0.55%) |
Apr 07, 2022 | 38.26 | 38.28 | 38.10 | 38.11 | 5,141,843 | -0.12(-0.31%) |
Apr 06, 2022 | 38.27 | 38.47 | 38.10 | 38.23 | 9,241,309 | -0.25(-0.65%) |
Apr 05, 2022 | 38.91 | 38.91 | 38.45 | 38.48 | 4,149,322 | -0.44(-1.13%) |
Apr 04, 2022 | 38.72 | 38.94 | 38.69 | 38.92 | 3,051,846 | +0.25(+0.65%) |
Apr 01, 2022 | 38.64 | 38.69 | 38.52 | 38.67 | 3,339,648 | -0.19(-0.49%) |
Mar 31, 2022 | 39.04 | 39.04 | 38.83 | 38.86 | 2,435,810 | -0.10(-0.26%) |
Mar 30, 2022 | 39.02 | 39.05 | 38.90 | 38.96 | 2,218,874 | -0.15(-0.38%) |
Mar 29, 2022 | 38.79 | 39.11 | 38.77 | 39.11 | 4,723,033 | +0.48(+1.24%) |
Mar 28, 2022 | 38.36 | 38.63 | 38.34 | 38.63 | 2,072,833 | +0.21(+0.55%) |
Mar 25, 2022 | 38.67 | 38.67 | 38.36 | 38.42 | 2,584,988 | -0.20(-0.53%) |
Mar 24, 2022 | 38.55 | 38.64 | 38.46 | 38.62 | 1,676,899 | +0.09(+0.22%) |
Mar 23, 2022 | 38.67 | 38.67 | 38.50 | 38.54 | 8,994,510 | -0.15(-0.39%) |
Mar 22, 2022 | 38.54 | 38.71 | 38.47 | 38.69 | 1,382,363 | +0.16(+0.42%) |
Mar 21, 2022 | 38.85 | 38.89 | 38.42 | 38.53 | 2,585,974 | -0.39(-1.00%) |
Mar 18, 2022 | 38.75 | 38.92 | 38.67 | 38.92 | 5,209,621 | +0.10(+0.26%) |
Mar 17, 2022 | 38.62 | 38.82 | 38.62 | 38.82 | 1,608,955 | +0.25(+0.65%) |
Mar 16, 2022 | 38.25 | 38.59 | 38.05 | 38.57 | 3,322,001 | +0.49(+1.29%) |
Mar 15, 2022 | 37.90 | 38.16 | 37.89 | 38.08 | 5,132,924 | +0.26(+0.69%) |
Mar 14, 2022 | 38.23 | 38.26 | 37.78 | 37.82 | 2,811,369 | -0.38(-0.99%) |
Mar 11, 2022 | 38.59 | 38.59 | 38.20 | 38.20 | 10,522,089 | -0.27(-0.70%) |
Mar 10, 2022 | 38.59 | 38.68 | 38.47 | 38.47 | 3,981,238 | -0.36(-0.93%) |
Mar 09, 2022 | 38.77 | 38.88 | 38.70 | 38.83 | 2,356,128 | +0.27(+0.70%) |
Mar 08, 2022 | 38.69 | 38.79 | 38.52 | 38.56 | 4,639,287 | -0.07(-0.18%) |
Mar 07, 2022 | 38.95 | 39.69 | 38.60 | 38.63 | 5,260,111 | -0.36(-0.92%) |
Mar 04, 2022 | 39.17 | 39.20 | 38.95 | 38.99 | 3,692,061 | -0.26(-0.66%) |
Mar 03, 2022 | 39.42 | 39.43 | 39.21 | 39.25 | 3,201,608 | -0.06(-0.15%) |
Mar 02, 2022 | 39.23 | 39.33 | 39.15 | 39.31 | 4,516,184 | +0.07(+0.18%) |