Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.34 | 37.04 | 36.06 | 36.75 | 2,805,026 | +0.01(+0.02%) |
May 27, 2022 | 36.31 | 36.74 | 36.31 | 36.74 | 1,469,275 | +0.59(+1.63%) |
May 26, 2022 | 35.47 | 36.30 | 35.47 | 36.15 | 1,610,707 | +0.76(+2.16%) |
May 25, 2022 | 35.02 | 35.51 | 34.77 | 35.39 | 2,174,631 | +0.24(+0.69%) |
May 24, 2022 | 35.19 | 35.34 | 34.23 | 35.14 | 2,253,533 | -0.14(-0.39%) |
May 23, 2022 | 35.26 | 35.62 | 34.83 | 35.28 | 1,270,843 | +0.50(+1.42%) |
May 20, 2022 | 35.35 | 35.42 | 33.96 | 34.79 | 2,005,916 | -0.30(-0.87%) |
May 19, 2022 | 35.15 | 35.56 | 34.95 | 35.09 | 1,847,588 | -0.47(-1.32%) |
May 18, 2022 | 36.33 | 36.49 | 35.41 | 35.56 | 1,721,530 | -1.15(-3.12%) |
May 17, 2022 | 36.24 | 36.74 | 36.20 | 36.71 | 1,881,844 | +1.12(+3.15%) |
May 16, 2022 | 35.70 | 35.86 | 34.99 | 35.59 | 2,385,628 | +0.10(+0.29%) |
May 13, 2022 | 34.74 | 36.04 | 34.73 | 35.48 | 2,081,916 | +1.01(+2.92%) |
May 12, 2022 | 34.50 | 34.55 | 33.80 | 34.47 | 2,058,157 | -0.03(-0.08%) |
May 11, 2022 | 34.57 | 35.34 | 34.12 | 34.50 | 2,246,755 | +0.05(+0.15%) |
May 10, 2022 | 35.34 | 35.60 | 33.77 | 34.45 | 6,386,360 | -0.63(-1.78%) |
May 09, 2022 | 35.04 | 35.56 | 34.94 | 35.07 | 4,103,989 | -0.32(-0.91%) |
May 06, 2022 | 35.35 | 35.65 | 34.92 | 35.39 | 3,106,313 | -0.05(-0.15%) |
May 05, 2022 | 36.35 | 36.52 | 35.04 | 35.45 | 2,116,279 | -1.49(-4.05%) |
May 04, 2022 | 35.40 | 37.03 | 35.32 | 36.94 | 2,670,323 | +1.41(+3.96%) |
May 03, 2022 | 34.82 | 35.74 | 34.73 | 35.53 | 1,866,235 | +0.89(+2.56%) |
May 02, 2022 | 34.66 | 34.97 | 34.09 | 34.65 | 2,490,005 | +0.05(+0.15%) |
Apr 29, 2022 | 35.16 | 35.55 | 34.52 | 34.60 | 1,537,161 | -0.83(-2.33%) |
Apr 28, 2022 | 34.63 | 35.56 | 34.13 | 35.42 | 2,700,480 | +0.95(+2.75%) |
Apr 27, 2022 | 34.68 | 35.10 | 34.26 | 34.47 | 3,307,160 | -0.42(-1.20%) |
Apr 26, 2022 | 35.19 | 35.80 | 34.88 | 34.89 | 2,289,364 | -0.70(-1.95%) |
Apr 25, 2022 | 35.15 | 35.74 | 34.55 | 35.59 | 2,347,583 | +0.11(+0.32%) |
Apr 22, 2022 | 36.27 | 36.28 | 35.45 | 35.47 | 1,960,874 | -0.92(-2.53%) |
Apr 21, 2022 | 37.80 | 37.97 | 36.36 | 36.39 | 2,177,556 | -1.03(-2.76%) |
Apr 20, 2022 | 37.31 | 37.71 | 37.03 | 37.43 | 2,611,733 | +0.44(+1.20%) |
Apr 19, 2022 | 36.60 | 37.20 | 36.58 | 36.98 | 2,683,607 | +0.50(+1.38%) |
Apr 18, 2022 | 36.45 | 36.72 | 36.20 | 36.48 | 2,735,237 | -0.18(-0.50%) |
Apr 14, 2022 | 37.43 | 37.62 | 36.51 | 36.66 | 9,104,851 | -0.46(-1.24%) |
Apr 13, 2022 | 36.81 | 37.25 | 36.38 | 37.12 | 3,261,258 | +0.15(+0.40%) |
Apr 12, 2022 | 37.75 | 37.75 | 36.68 | 36.98 | 2,839,125 | -0.81(-2.14%) |
Apr 11, 2022 | 37.26 | 38.73 | 37.20 | 37.78 | 3,001,445 | +0.48(+1.28%) |
Apr 08, 2022 | 38.25 | 38.43 | 37.14 | 37.31 | 4,619,381 | -1.05(-2.74%) |
Apr 07, 2022 | 39.32 | 39.56 | 37.83 | 38.36 | 3,161,790 | -1.01(-2.56%) |
Apr 06, 2022 | 39.50 | 39.77 | 39.23 | 39.36 | 2,620,939 | -0.23(-0.59%) |
Apr 05, 2022 | 40.16 | 40.64 | 39.50 | 39.60 | 1,906,291 | -0.72(-1.79%) |
Apr 04, 2022 | 40.67 | 40.89 | 40.18 | 40.32 | 2,326,271 | -0.48(-1.17%) |
Apr 01, 2022 | 42.14 | 42.48 | 40.03 | 40.80 | 3,546,514 | -1.63(-3.85%) |
Mar 31, 2022 | 43.49 | 43.63 | 42.42 | 42.43 | 2,049,023 | -0.83(-1.91%) |
Mar 30, 2022 | 43.73 | 43.73 | 43.03 | 43.26 | 1,465,081 | -0.43(-0.97%) |
Mar 29, 2022 | 43.44 | 43.87 | 43.21 | 43.68 | 1,544,861 | +0.49(+1.13%) |
Mar 28, 2022 | 43.83 | 43.83 | 42.74 | 43.20 | 1,752,206 | -0.55(-1.25%) |
Mar 25, 2022 | 43.21 | 43.80 | 43.10 | 43.74 | 1,602,798 | +0.64(+1.49%) |
Mar 24, 2022 | 42.75 | 43.20 | 42.58 | 43.10 | 2,271,536 | +0.36(+0.83%) |
Mar 23, 2022 | 43.21 | 43.35 | 42.62 | 42.74 | 1,899,886 | -0.71(-1.64%) |
Mar 22, 2022 | 43.44 | 43.80 | 43.13 | 43.46 | 1,630,629 | +0.18(+0.42%) |
Mar 21, 2022 | 43.49 | 43.87 | 42.94 | 43.27 | 1,680,396 | -0.10(-0.24%) |
Mar 18, 2022 | 42.36 | 43.56 | 42.12 | 43.38 | 5,293,080 | +0.63(+1.46%) |
Mar 17, 2022 | 42.48 | 42.98 | 42.22 | 42.75 | 1,867,929 | -0.15(-0.34%) |
Mar 16, 2022 | 42.57 | 43.20 | 41.89 | 42.90 | 2,587,923 | +1.23(+2.96%) |
Mar 15, 2022 | 41.61 | 42.06 | 41.26 | 41.67 | 1,773,883 | +0.38(+0.92%) |
Mar 14, 2022 | 41.07 | 41.69 | 40.88 | 41.29 | 2,277,479 | +0.84(+2.09%) |
Mar 11, 2022 | 40.59 | 40.96 | 40.36 | 40.44 | 1,499,103 | +0.18(+0.45%) |
Mar 10, 2022 | 39.58 | 40.32 | 40.26 | 1,692,230 | +0.28(+0.71%) | |
Mar 09, 2022 | 40.41 | 40.61 | 39.89 | 39.98 | 2,275,973 | +0.72(+1.84%) |
Mar 08, 2022 | 39.02 | 40.28 | 38.88 | 39.26 | 2,851,347 | +0.60(+1.56%) |
Mar 07, 2022 | 40.03 | 40.44 | 38.65 | 38.65 | 2,602,114 | -1.81(-4.47%) |
Mar 04, 2022 | 40.48 | 40.81 | 40.28 | 40.46 | 2,749,766 | -0.65(-1.57%) |
Mar 03, 2022 | 41.28 | 41.39 | 40.83 | 41.11 | 2,112,919 | +0.07(+0.17%) |
Mar 02, 2022 | 40.37 | 41.05 | 40.32 | 41.04 | 3,451,461 | +1.15(+2.87%) |