Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.42 | 36.14 | 34.89 | 35.82 | 442,558 | +0.35(+1.00%) |
May 27, 2022 | 35.57 | 35.57 | 34.80 | 35.47 | 253,424 | +0.08(+0.24%) |
May 26, 2022 | 34.74 | 35.47 | 34.62 | 35.39 | 531,779 | +1.03(+3.00%) |
May 25, 2022 | 34.21 | 34.89 | 34.04 | 34.36 | 536,260 | -0.07(-0.22%) |
May 24, 2022 | 33.52 | 34.53 | 32.91 | 34.43 | 684,254 | +0.99(+2.95%) |
May 23, 2022 | 33.75 | 33.81 | 32.90 | 33.44 | 707,991 | +0.34(+1.04%) |
May 20, 2022 | 34.35 | 34.49 | 32.38 | 33.10 | 431,965 | -0.99(-2.92%) |
May 19, 2022 | 33.32 | 34.82 | 33.28 | 34.09 | 1,245,600 | +0.29(+0.85%) |
May 18, 2022 | 33.16 | 33.83 | 33.04 | 33.81 | 708,738 | +0.13(+0.39%) |
May 17, 2022 | 32.71 | 33.71 | 32.66 | 33.68 | 336,048 | +1.51(+4.68%) |
May 16, 2022 | 32.14 | 32.61 | 32.13 | 32.17 | 381,002 | -0.09(-0.29%) |
May 13, 2022 | 32.56 | 32.71 | 31.93 | 32.26 | 430,675 | +0.07(+0.20%) |
May 12, 2022 | 31.32 | 32.25 | 31.11 | 32.20 | 576,267 | +0.89(+2.85%) |
May 11, 2022 | 31.55 | 32.32 | 31.25 | 31.31 | 518,731 | +0.00(+0.00%) |
May 10, 2022 | 32.47 | 32.47 | 30.70 | 31.31 | 851,146 | -0.87(-2.72%) |
May 09, 2022 | 32.65 | 32.88 | 32.05 | 32.18 | 654,215 | -0.84(-2.53%) |
May 06, 2022 | 32.86 | 33.02 | 32.17 | 33.02 | 713,406 | -0.09(-0.28%) |
May 05, 2022 | 33.35 | 33.55 | 32.39 | 33.11 | 862,225 | -0.56(-1.65%) |
May 04, 2022 | 33.57 | 33.83 | 32.77 | 33.67 | 610,177 | +0.12(+0.36%) |
May 03, 2022 | 33.14 | 34.05 | 32.31 | 33.55 | 906,616 | +0.08(+0.25%) |
May 02, 2022 | 32.89 | 33.86 | 32.85 | 33.46 | 1,129,993 | +0.70(+2.12%) |
Apr 29, 2022 | 34.10 | 34.43 | 32.65 | 32.77 | 828,087 | -1.29(-3.79%) |
Apr 28, 2022 | 35.06 | 35.17 | 33.71 | 34.06 | 931,914 | -0.65(-1.87%) |
Apr 27, 2022 | 35.50 | 36.14 | 34.54 | 34.71 | 1,425,784 | -0.92(-2.58%) |
Apr 26, 2022 | 36.06 | 36.56 | 35.57 | 35.62 | 656,455 | -0.90(-2.47%) |
Apr 25, 2022 | 36.34 | 36.65 | 35.60 | 36.53 | 673,615 | -0.11(-0.30%) |
Apr 22, 2022 | 37.47 | 37.68 | 36.58 | 36.64 | 470,827 | -1.08(-2.85%) |
Apr 21, 2022 | 38.92 | 39.07 | 37.60 | 37.71 | 503,879 | -0.94(-2.43%) |
Apr 20, 2022 | 38.21 | 39.15 | 38.03 | 38.65 | 760,207 | +0.86(+2.28%) |
Apr 19, 2022 | 37.05 | 37.95 | 37.05 | 37.79 | 604,709 | +0.94(+2.54%) |
Apr 18, 2022 | 36.55 | 37.03 | 36.55 | 36.85 | 769,129 | +0.04(+0.10%) |
Apr 14, 2022 | 37.12 | 37.35 | 36.60 | 36.81 | 290,699 | -0.22(-0.60%) |
Apr 13, 2022 | 35.99 | 37.09 | 35.88 | 37.04 | 472,926 | +0.80(+2.20%) |
Apr 12, 2022 | 36.70 | 37.27 | 36.10 | 36.24 | 481,368 | -0.47(-1.29%) |
Apr 11, 2022 | 36.73 | 37.36 | 36.49 | 36.71 | 359,176 | +0.02(+0.05%) |
Apr 08, 2022 | 37.23 | 37.33 | 36.63 | 36.69 | 323,232 | -0.45(-1.22%) |
Apr 07, 2022 | 37.41 | 37.58 | 36.66 | 37.15 | 618,506 | -0.34(-0.92%) |
Apr 06, 2022 | 37.97 | 38.34 | 37.45 | 37.49 | 1,372,775 | -0.76(-1.99%) |
Apr 05, 2022 | 38.79 | 39.24 | 38.12 | 38.25 | 453,576 | -0.71(-1.81%) |
Apr 04, 2022 | 38.74 | 39.28 | 38.07 | 38.96 | 566,617 | +0.10(+0.26%) |
Apr 01, 2022 | 39.79 | 39.79 | 38.43 | 38.85 | 685,687 | -0.50(-1.27%) |
Mar 31, 2022 | 39.98 | 40.41 | 39.31 | 39.36 | 489,703 | -0.80(-1.99%) |
Mar 30, 2022 | 40.65 | 40.95 | 39.77 | 40.15 | 363,079 | -0.68(-1.66%) |
Mar 29, 2022 | 40.75 | 40.96 | 40.37 | 40.83 | 810,978 | +0.74(+1.85%) |
Mar 28, 2022 | 39.84 | 40.13 | 39.27 | 40.09 | 439,218 | -0.07(-0.18%) |
Mar 25, 2022 | 39.86 | 40.17 | 39.65 | 40.16 | 538,321 | +0.53(+1.33%) |
Mar 24, 2022 | 39.83 | 39.93 | 39.33 | 39.63 | 501,282 | -0.01(-0.02%) |
Mar 23, 2022 | 40.15 | 40.32 | 39.57 | 39.64 | 326,501 | -0.81(-2.00%) |
Mar 22, 2022 | 40.39 | 40.82 | 39.86 | 40.45 | 380,423 | +0.50(+1.25%) |
Mar 21, 2022 | 40.86 | 41.31 | 39.84 | 39.95 | 467,162 | -0.87(-2.14%) |
Mar 18, 2022 | 40.51 | 40.94 | 39.87 | 40.82 | 749,159 | +0.21(+0.53%) |
Mar 17, 2022 | 40.89 | 41.08 | 40.48 | 40.61 | 321,972 | -0.81(-1.95%) |
Mar 16, 2022 | 41.00 | 41.64 | 40.51 | 41.42 | 493,259 | +0.96(+2.36%) |
Mar 15, 2022 | 40.27 | 40.50 | 39.77 | 40.46 | 650,689 | +0.47(+1.18%) |
Mar 14, 2022 | 41.04 | 41.15 | 39.68 | 39.99 | 328,701 | -0.45(-1.12%) |
Mar 11, 2022 | 40.76 | 41.39 | 40.41 | 40.44 | 393,208 | -0.06(-0.14%) |
Mar 10, 2022 | 40.95 | 40.06 | 40.50 | 605,481 | -0.77(-1.87%) | |
Mar 09, 2022 | 42.03 | 42.03 | 41.06 | 41.27 | 755,033 | +0.32(+0.79%) |
Mar 08, 2022 | 41.12 | 41.84 | 40.84 | 40.94 | 786,564 | +0.32(+0.78%) |
Mar 07, 2022 | 41.16 | 42.09 | 40.63 | 40.63 | 980,093 | -0.59(-1.44%) |
Mar 04, 2022 | 41.67 | 41.67 | 40.69 | 41.22 | 403,261 | -1.40(-3.29%) |
Mar 03, 2022 | 42.92 | 43.03 | 42.20 | 42.62 | 455,741 | -0.15(-0.35%) |
Mar 02, 2022 | 41.30 | 42.87 | 41.18 | 42.77 | 547,618 | +1.98(+4.85%) |