Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.90 | 37.90 | 36.73 | 36.87 | 150,019 | -0.65(-1.75%) |
May 27, 2022 | 37.29 | 37.54 | 37.01 | 37.53 | 85,369 | +0.25(+0.68%) |
May 26, 2022 | 37.12 | 37.67 | 37.08 | 37.27 | 146,030 | +0.23(+0.61%) |
May 25, 2022 | 37.20 | 37.20 | 36.96 | 37.05 | 89,703 | -0.02(-0.05%) |
May 24, 2022 | 37.12 | 37.12 | 36.85 | 37.06 | 54,880 | -0.08(-0.22%) |
May 23, 2022 | 36.81 | 37.20 | 36.55 | 37.15 | 114,068 | +0.60(+1.64%) |
May 20, 2022 | 36.70 | 36.70 | 36.34 | 36.55 | 57,089 | -0.07(-0.20%) |
May 19, 2022 | 36.25 | 36.78 | 36.15 | 36.62 | 92,005 | +0.30(+0.83%) |
May 18, 2022 | 37.07 | 37.07 | 36.15 | 36.32 | 110,953 | -0.58(-1.58%) |
May 17, 2022 | 37.11 | 37.11 | 36.75 | 36.90 | 111,837 | +0.07(+0.20%) |
May 16, 2022 | 36.35 | 36.83 | 36.35 | 36.83 | 60,655 | +0.81(+2.25%) |
May 13, 2022 | 35.93 | 36.14 | 35.70 | 36.02 | 202,304 | +0.14(+0.38%) |
May 12, 2022 | 35.52 | 35.88 | 35.32 | 35.88 | 132,084 | +0.01(+0.03%) |
May 11, 2022 | 35.46 | 35.93 | 35.46 | 35.87 | 76,475 | +0.99(+2.84%) |
May 10, 2022 | 35.09 | 35.29 | 34.86 | 34.88 | 135,814 | -0.09(-0.26%) |
May 09, 2022 | 35.99 | 35.99 | 34.88 | 34.97 | 285,256 | -1.81(-4.92%) |
May 06, 2022 | 37.14 | 37.14 | 36.50 | 36.78 | 203,282 | -0.26(-0.71%) |
May 05, 2022 | 37.33 | 37.33 | 36.74 | 37.05 | 187,132 | -0.06(-0.17%) |
May 04, 2022 | 36.73 | 37.11 | 36.52 | 37.11 | 122,946 | +1.07(+2.98%) |
May 03, 2022 | 36.19 | 36.50 | 35.90 | 36.04 | 200,436 | -0.10(-0.28%) |
May 02, 2022 | 36.03 | 36.14 | 35.47 | 36.14 | 416,699 | +0.03(+0.08%) |
Apr 29, 2022 | 36.41 | 36.49 | 36.05 | 36.11 | 117,432 | -0.15(-0.40%) |
Apr 28, 2022 | 36.47 | 36.47 | 36.00 | 36.25 | 151,530 | -0.14(-0.37%) |
Apr 27, 2022 | 36.16 | 36.49 | 35.98 | 36.39 | 165,265 | +0.35(+0.96%) |
Apr 26, 2022 | 36.14 | 36.19 | 35.76 | 36.05 | 209,267 | +0.12(+0.33%) |
Apr 25, 2022 | 35.43 | 35.93 | 35.18 | 35.93 | 126,268 | -0.19(-0.53%) |
Apr 22, 2022 | 36.84 | 36.84 | 35.98 | 36.12 | 185,147 | -0.75(-2.05%) |
Apr 21, 2022 | 36.93 | 36.93 | 36.62 | 36.87 | 179,201 | +0.09(+0.25%) |
Apr 20, 2022 | 36.93 | 36.93 | 36.38 | 36.78 | 98,604 | -0.07(-0.20%) |
Apr 19, 2022 | 37.10 | 37.10 | 36.60 | 36.86 | 183,290 | -1.00(-2.64%) |
Apr 18, 2022 | 37.75 | 38.16 | 37.61 | 37.86 | 197,698 | +0.57(+1.54%) |
Apr 14, 2022 | 37.11 | 37.31 | 36.70 | 37.28 | 113,594 | +0.24(+0.64%) |
Apr 13, 2022 | 36.76 | 37.05 | 36.42 | 37.05 | 243,460 | +0.66(+1.83%) |
Apr 12, 2022 | 36.34 | 36.64 | 36.14 | 36.38 | 110,558 | +0.55(+1.55%) |
Apr 11, 2022 | 35.75 | 35.84 | 35.51 | 35.83 | 105,409 | +0.11(+0.31%) |
Apr 08, 2022 | 35.61 | 35.76 | 35.41 | 35.72 | 83,999 | +0.26(+0.74%) |
Apr 07, 2022 | 35.13 | 35.45 | 34.98 | 35.45 | 66,660 | +0.30(+0.85%) |
Apr 06, 2022 | 35.65 | 35.73 | 34.97 | 35.15 | 66,671 | -0.11(-0.31%) |
Apr 05, 2022 | 35.54 | 35.68 | 35.11 | 35.26 | 75,211 | +0.08(+0.23%) |
Apr 04, 2022 | 35.24 | 35.26 | 35.01 | 35.18 | 58,257 | +0.46(+1.34%) |
Apr 01, 2022 | 34.54 | 34.87 | 34.54 | 34.72 | 53,223 | +0.06(+0.18%) |
Mar 31, 2022 | 34.97 | 35.14 | 34.49 | 34.65 | 45,832 | -0.28(-0.81%) |
Mar 30, 2022 | 34.79 | 35.08 | 34.79 | 34.94 | 67,772 | +0.52(+1.51%) |
Mar 29, 2022 | 34.06 | 34.44 | 33.74 | 34.42 | 87,878 | -0.19(-0.55%) |
Mar 28, 2022 | 35.18 | 35.18 | 34.47 | 34.61 | 130,769 | -1.06(-2.98%) |
Mar 25, 2022 | 35.67 | 35.75 | 35.30 | 35.67 | 85,522 | -0.03(-0.08%) |
Mar 24, 2022 | 35.70 | 35.80 | 35.40 | 35.70 | 70,956 | +0.28(+0.80%) |
Mar 23, 2022 | 35.27 | 35.53 | 35.25 | 35.42 | 115,024 | +0.75(+2.18%) |
Mar 22, 2022 | 34.85 | 34.85 | 34.41 | 34.66 | 224,625 | -0.08(-0.24%) |
Mar 21, 2022 | 34.39 | 34.77 | 34.38 | 34.74 | 88,058 | +0.69(+2.03%) |
Mar 18, 2022 | 34.06 | 34.25 | 33.67 | 34.05 | 64,102 | +0.15(+0.46%) |
Mar 17, 2022 | 33.84 | 33.95 | 33.65 | 33.90 | 46,349 | +0.97(+2.96%) |
Mar 16, 2022 | 33.40 | 33.76 | 32.61 | 32.93 | 111,070 | -0.29(-0.88%) |
Mar 15, 2022 | 33.15 | 33.67 | 32.83 | 33.22 | 249,844 | -0.76(-2.25%) |
Mar 14, 2022 | 35.35 | 35.35 | 33.46 | 33.98 | 204,082 | -0.76(-2.17%) |
Mar 11, 2022 | 35.09 | 35.34 | 34.57 | 34.74 | 136,101 | +0.15(+0.42%) |
Mar 10, 2022 | 34.97 | 35.08 | 34.15 | 34.59 | 145,800 | +0.37(+1.09%) |
Mar 09, 2022 | 35.47 | 35.66 | 32.89 | 34.22 | 587,876 | -2.52(-6.86%) |
Mar 08, 2022 | 36.51 | 36.99 | 35.55 | 36.74 | 493,518 | +0.37(+1.03%) |
Mar 07, 2022 | 35.87 | 36.36 | 35.29 | 36.36 | 235,814 | +1.39(+3.98%) |
Mar 04, 2022 | 34.70 | 35.70 | 34.30 | 34.97 | 216,036 | +1.13(+3.33%) |
Mar 03, 2022 | 34.01 | 34.42 | 33.65 | 33.84 | 154,355 | +0.06(+0.19%) |
Mar 02, 2022 | 33.75 | 33.78 | 33.14 | 33.78 | 192,989 | +0.63(+1.89%) |