Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.97 | 36.26 | 35.32 | 35.97 | 702,686 | -0.44(-1.21%) |
May 27, 2022 | 35.69 | 36.42 | 35.48 | 36.41 | 411,771 | +0.97(+2.73%) |
May 26, 2022 | 34.38 | 35.63 | 34.29 | 35.44 | 500,591 | +1.28(+3.75%) |
May 25, 2022 | 33.48 | 34.43 | 33.47 | 34.16 | 440,106 | +0.62(+1.85%) |
May 24, 2022 | 34.22 | 34.22 | 32.97 | 33.54 | 478,829 | -1.22(-3.52%) |
May 23, 2022 | 35.05 | 35.40 | 34.15 | 34.76 | 623,279 | +0.35(+1.03%) |
May 20, 2022 | 34.96 | 35.05 | 33.41 | 34.41 | 746,734 | -0.10(-0.28%) |
May 19, 2022 | 34.28 | 35.16 | 34.10 | 34.50 | 692,757 | -0.13(-0.39%) |
May 18, 2022 | 35.19 | 35.60 | 34.45 | 34.64 | 759,011 | -1.17(-3.26%) |
May 17, 2022 | 34.83 | 36.51 | 34.83 | 35.80 | 707,848 | +1.87(+5.52%) |
May 16, 2022 | 34.28 | 34.82 | 33.90 | 33.93 | 651,995 | -0.55(-1.58%) |
May 13, 2022 | 33.01 | 34.69 | 33.01 | 34.47 | 852,566 | +2.07(+6.37%) |
May 12, 2022 | 33.40 | 33.78 | 31.66 | 32.41 | 785,485 | -1.26(-3.75%) |
May 11, 2022 | 34.87 | 35.54 | 33.62 | 33.67 | 824,796 | -1.06(-3.06%) |
May 10, 2022 | 33.17 | 35.21 | 33.17 | 34.73 | 1,459,516 | +1.73(+5.25%) |
May 09, 2022 | 36.03 | 36.38 | 32.81 | 33.00 | 1,406,626 | -3.75(-10.20%) |
May 06, 2022 | 38.21 | 38.71 | 36.74 | 36.75 | 1,890,916 | -1.85(-4.78%) |
May 05, 2022 | 39.26 | 39.87 | 38.18 | 38.60 | 592,566 | -0.76(-1.92%) |
May 04, 2022 | 38.82 | 39.47 | 38.00 | 39.35 | 995,189 | +0.54(+1.38%) |
May 03, 2022 | 38.42 | 39.15 | 38.05 | 38.81 | 740,019 | +0.54(+1.42%) |
May 02, 2022 | 38.52 | 38.92 | 37.51 | 38.27 | 576,148 | -0.25(-0.65%) |
Apr 29, 2022 | 39.92 | 40.16 | 38.36 | 38.52 | 663,207 | -1.36(-3.41%) |
Apr 28, 2022 | 39.49 | 40.50 | 38.84 | 39.88 | 681,507 | +0.79(+2.03%) |
Apr 27, 2022 | 39.56 | 39.70 | 38.75 | 39.08 | 707,558 | -0.65(-1.64%) |
Apr 26, 2022 | 41.37 | 41.49 | 39.73 | 39.73 | 742,863 | -2.11(-5.05%) |
Apr 25, 2022 | 41.69 | 41.87 | 40.38 | 41.85 | 624,205 | -0.55(-1.31%) |
Apr 22, 2022 | 42.89 | 43.25 | 42.38 | 42.40 | 596,459 | -0.90(-2.08%) |
Apr 21, 2022 | 44.31 | 44.94 | 43.09 | 43.30 | 724,815 | -0.24(-0.55%) |
Apr 20, 2022 | 43.65 | 44.09 | 43.07 | 43.54 | 518,408 | +0.20(+0.46%) |
Apr 19, 2022 | 41.78 | 43.50 | 41.78 | 43.34 | 503,444 | +1.74(+4.18%) |
Apr 18, 2022 | 41.07 | 42.09 | 40.95 | 41.60 | 486,811 | +0.17(+0.42%) |
Apr 14, 2022 | 40.77 | 41.65 | 40.77 | 41.43 | 440,247 | +0.48(+1.17%) |
Apr 13, 2022 | 39.71 | 41.01 | 39.64 | 40.95 | 734,024 | +1.16(+2.91%) |
Apr 12, 2022 | 40.35 | 40.63 | 39.72 | 39.79 | 641,446 | -0.36(-0.91%) |
Apr 11, 2022 | 39.77 | 40.78 | 39.65 | 40.15 | 571,214 | +0.21(+0.53%) |
Apr 08, 2022 | 40.33 | 40.74 | 39.91 | 39.94 | 734,362 | -0.45(-1.11%) |
Apr 07, 2022 | 40.83 | 40.83 | 39.57 | 40.39 | 773,233 | -0.29(-0.71%) |
Apr 06, 2022 | 40.72 | 40.86 | 39.78 | 40.68 | 852,319 | -0.50(-1.21%) |
Apr 05, 2022 | 41.88 | 42.22 | 40.97 | 41.18 | 781,255 | -0.90(-2.14%) |
Apr 04, 2022 | 42.13 | 42.32 | 41.79 | 42.08 | 1,153,026 | -0.35(-0.83%) |
Apr 01, 2022 | 43.44 | 43.46 | 42.13 | 42.43 | 1,597,974 | -0.27(-0.63%) |
Mar 31, 2022 | 42.56 | 43.16 | 42.32 | 42.70 | 1,482,755 | +0.13(+0.31%) |
Mar 30, 2022 | 41.79 | 43.02 | 41.44 | 42.56 | 1,746,255 | -0.67(-1.55%) |
Mar 29, 2022 | 43.81 | 44.23 | 42.89 | 43.23 | 882,754 | +0.14(+0.33%) |
Mar 28, 2022 | 42.55 | 43.23 | 42.27 | 43.09 | 1,032,651 | +0.34(+0.81%) |
Mar 25, 2022 | 42.00 | 42.96 | 41.94 | 42.75 | 1,126,553 | +0.84(+2.01%) |
Mar 24, 2022 | 41.27 | 41.92 | 40.98 | 41.90 | 1,032,511 | +0.80(+1.95%) |
Mar 23, 2022 | 41.22 | 41.53 | 40.75 | 41.10 | 923,219 | -0.28(-0.67%) |
Mar 22, 2022 | 40.40 | 41.65 | 40.12 | 41.38 | 1,138,270 | +1.11(+2.75%) |
Mar 21, 2022 | 40.15 | 40.45 | 39.66 | 40.27 | 1,380,820 | -0.02(-0.05%) |
Mar 18, 2022 | 39.36 | 40.35 | 39.23 | 40.29 | 1,394,555 | +0.57(+1.44%) |
Mar 17, 2022 | 38.93 | 39.89 | 38.70 | 39.71 | 790,470 | +0.32(+0.81%) |
Mar 16, 2022 | 38.25 | 40.01 | 38.08 | 39.39 | 1,097,747 | +1.42(+3.74%) |
Mar 15, 2022 | 37.14 | 38.17 | 36.85 | 37.98 | 1,606,160 | +1.40(+3.83%) |
Mar 14, 2022 | 35.93 | 36.83 | 35.66 | 36.58 | 1,599,227 | +0.94(+2.65%) |
Mar 11, 2022 | 34.90 | 35.72 | 34.60 | 35.63 | 1,378,989 | +1.45(+4.23%) |
Mar 10, 2022 | 33.32 | 34.20 | 32.49 | 34.19 | 2,056,300 | -0.01(-0.03%) |
Mar 09, 2022 | 35.36 | 35.78 | 34.13 | 34.20 | 1,754,505 | +0.28(+0.81%) |
Mar 08, 2022 | 32.55 | 34.55 | 31.81 | 33.92 | 1,861,142 | +1.93(+6.04%) |
Mar 07, 2022 | 34.60 | 34.69 | 31.93 | 31.99 | 2,162,265 | -2.81(-8.07%) |
Mar 04, 2022 | 36.46 | 36.47 | 34.53 | 34.80 | 1,439,286 | -2.44(-6.55%) |
Mar 03, 2022 | 38.94 | 38.94 | 36.68 | 37.23 | 934,141 | -1.65(-4.24%) |
Mar 02, 2022 | 37.95 | 39.46 | 37.64 | 38.88 | 1,508,925 | +1.60(+4.29%) |