Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.09 | 37.73 | 36.86 | 37.70 | 270,243 | +0.28(+0.76%) |
May 27, 2022 | 37.28 | 37.44 | 37.03 | 37.41 | 121,579 | +0.24(+0.64%) |
May 26, 2022 | 37.01 | 37.23 | 36.73 | 37.17 | 164,093 | +0.46(+1.25%) |
May 25, 2022 | 36.53 | 37.07 | 36.47 | 36.72 | 166,507 | +0.21(+0.58%) |
May 24, 2022 | 36.08 | 36.67 | 35.42 | 36.51 | 218,273 | +0.28(+0.78%) |
May 23, 2022 | 35.97 | 36.75 | 35.89 | 36.22 | 267,466 | +0.60(+1.67%) |
May 20, 2022 | 35.34 | 35.66 | 34.80 | 35.63 | 232,567 | +0.42(+1.20%) |
May 19, 2022 | 35.50 | 35.88 | 35.14 | 35.21 | 232,850 | -0.70(-1.94%) |
May 18, 2022 | 36.12 | 36.30 | 35.63 | 35.90 | 149,427 | -0.57(-1.56%) |
May 17, 2022 | 36.08 | 36.59 | 35.52 | 36.47 | 169,085 | +0.92(+2.58%) |
May 16, 2022 | 35.88 | 36.02 | 34.97 | 35.55 | 302,031 | -0.49(-1.37%) |
May 13, 2022 | 36.07 | 36.33 | 35.78 | 36.05 | 316,532 | +0.08(+0.23%) |
May 12, 2022 | 35.50 | 35.97 | 35.11 | 35.97 | 239,428 | +0.30(+0.85%) |
May 11, 2022 | 36.07 | 36.56 | 35.60 | 35.66 | 184,278 | -0.27(-0.74%) |
May 10, 2022 | 36.50 | 36.65 | 35.16 | 35.93 | 282,459 | -0.38(-1.06%) |
May 09, 2022 | 35.56 | 36.57 | 35.53 | 36.31 | 222,443 | +0.37(+1.02%) |
May 06, 2022 | 36.29 | 36.29 | 35.27 | 35.95 | 200,693 | -0.33(-0.91%) |
May 05, 2022 | 36.63 | 36.63 | 35.86 | 36.28 | 209,810 | -0.72(-1.96%) |
May 04, 2022 | 36.30 | 37.06 | 36.09 | 37.00 | 193,387 | +0.76(+2.10%) |
May 03, 2022 | 36.06 | 36.52 | 35.53 | 36.24 | 183,926 | +0.26(+0.71%) |
May 02, 2022 | 36.05 | 36.43 | 35.34 | 35.98 | 227,557 | +0.09(+0.26%) |
Apr 29, 2022 | 36.71 | 36.88 | 35.69 | 35.89 | 231,985 | -0.82(-2.22%) |
Apr 28, 2022 | 37.22 | 37.60 | 36.46 | 36.71 | 264,773 | -0.37(-0.99%) |
Apr 27, 2022 | 37.84 | 37.84 | 36.61 | 37.07 | 511,928 | -1.30(-3.39%) |
Apr 26, 2022 | 38.38 | 39.06 | 38.17 | 38.37 | 510,134 | -0.09(-0.24%) |
Apr 25, 2022 | 38.45 | 39.08 | 37.23 | 38.47 | 355,489 | -0.29(-0.76%) |
Apr 22, 2022 | 39.74 | 39.74 | 38.54 | 38.76 | 286,007 | -0.99(-2.49%) |
Apr 21, 2022 | 40.05 | 40.79 | 39.65 | 39.75 | 496,377 | +0.05(+0.12%) |
Apr 20, 2022 | 38.83 | 39.79 | 38.83 | 39.70 | 428,416 | +1.23(+3.19%) |
Apr 19, 2022 | 36.87 | 38.48 | 36.87 | 38.48 | 379,330 | +1.79(+4.87%) |
Apr 18, 2022 | 36.51 | 37.16 | 36.41 | 36.69 | 171,226 | +0.19(+0.53%) |
Apr 14, 2022 | 36.68 | 37.01 | 36.15 | 36.50 | 238,590 | -0.18(-0.50%) |
Apr 13, 2022 | 36.09 | 36.74 | 35.96 | 36.68 | 265,225 | +0.46(+1.26%) |
Apr 12, 2022 | 35.75 | 36.39 | 35.75 | 36.22 | 294,521 | +0.37(+1.02%) |
Apr 11, 2022 | 35.76 | 36.49 | 35.76 | 35.86 | 145,099 | +0.01(+0.03%) |
Apr 08, 2022 | 36.17 | 36.77 | 35.81 | 35.85 | 267,106 | -0.24(-0.66%) |
Apr 07, 2022 | 37.29 | 37.37 | 36.04 | 36.09 | 351,102 | -1.11(-2.98%) |
Apr 06, 2022 | 37.50 | 37.70 | 37.00 | 37.19 | 458,873 | -0.38(-1.02%) |
Apr 05, 2022 | 37.58 | 38.16 | 37.31 | 37.58 | 438,768 | +0.05(+0.12%) |
Apr 04, 2022 | 37.32 | 37.61 | 37.01 | 37.53 | 504,836 | +0.12(+0.32%) |
Apr 01, 2022 | 38.46 | 38.51 | 37.03 | 37.41 | 487,130 | -0.69(-1.80%) |
Mar 31, 2022 | 38.26 | 38.71 | 37.88 | 38.10 | 1,274,940 | -0.20(-0.53%) |
Mar 30, 2022 | 39.36 | 39.70 | 38.13 | 38.30 | 350,553 | -1.22(-3.08%) |
Mar 29, 2022 | 39.29 | 39.57 | 38.97 | 39.52 | 191,140 | +0.64(+1.65%) |
Mar 28, 2022 | 39.18 | 39.18 | 38.48 | 38.88 | 142,608 | -0.39(-1.00%) |
Mar 25, 2022 | 38.45 | 39.34 | 38.41 | 39.27 | 163,803 | +0.82(+2.14%) |
Mar 24, 2022 | 38.59 | 38.73 | 38.10 | 38.45 | 156,772 | +0.07(+0.19%) |
Mar 23, 2022 | 39.09 | 39.36 | 38.34 | 38.37 | 216,563 | -1.03(-2.60%) |
Mar 22, 2022 | 39.56 | 40.11 | 39.29 | 39.40 | 297,914 | +0.20(+0.51%) |
Mar 21, 2022 | 39.70 | 40.02 | 38.99 | 39.20 | 474,992 | -0.38(-0.97%) |
Mar 18, 2022 | 39.77 | 39.77 | 38.79 | 39.58 | 851,240 | -0.18(-0.46%) |
Mar 17, 2022 | 40.13 | 40.68 | 39.74 | 39.77 | 207,893 | -0.77(-1.90%) |
Mar 16, 2022 | 40.15 | 40.61 | 39.95 | 40.54 | 295,466 | +0.73(+1.84%) |
Mar 15, 2022 | 39.95 | 40.30 | 39.35 | 39.80 | 188,545 | -0.02(-0.05%) |
Mar 14, 2022 | 40.23 | 40.40 | 39.60 | 39.82 | 198,608 | +0.11(+0.28%) |
Mar 11, 2022 | 39.46 | 40.00 | 38.65 | 39.71 | 284,203 | +0.56(+1.43%) |
Mar 10, 2022 | 38.15 | 39.23 | 38.15 | 39.15 | 376,921 | +0.54(+1.40%) |
Mar 09, 2022 | 38.96 | 39.41 | 38.45 | 38.61 | 160,579 | +0.49(+1.30%) |
Mar 08, 2022 | 38.53 | 38.82 | 37.94 | 38.12 | 272,693 | -0.04(-0.10%) |
Mar 07, 2022 | 39.45 | 39.60 | 38.09 | 38.15 | 399,106 | -1.33(-3.36%) |
Mar 04, 2022 | 39.35 | 39.74 | 38.77 | 39.48 | 290,080 | -0.48(-1.19%) |
Mar 03, 2022 | 40.17 | 40.17 | 39.58 | 39.96 | 186,724 | +0.00(+0.00%) |
Mar 02, 2022 | 38.92 | 40.46 | 38.92 | 39.96 | 261,386 | +1.27(+3.29%) |