Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.97 | 36.30 | 35.39 | 35.43 | 1,403,953 | -0.84(-2.31%) |
May 27, 2022 | 34.97 | 36.30 | 34.97 | 36.26 | 670,684 | +1.33(+3.82%) |
May 26, 2022 | 34.88 | 36.07 | 34.88 | 34.93 | 939,419 | +0.63(+1.83%) |
May 25, 2022 | 31.53 | 34.39 | 31.14 | 34.30 | 1,440,013 | +2.61(+8.24%) |
May 24, 2022 | 32.14 | 32.16 | 31.08 | 31.69 | 1,210,438 | -0.96(-2.95%) |
May 23, 2022 | 33.52 | 33.64 | 32.53 | 32.65 | 1,017,647 | -0.71(-2.11%) |
May 20, 2022 | 33.72 | 33.80 | 31.98 | 33.36 | 1,339,910 | +0.16(+0.49%) |
May 19, 2022 | 34.73 | 34.97 | 33.03 | 33.20 | 1,549,573 | -1.75(-5.02%) |
May 18, 2022 | 36.01 | 36.06 | 34.56 | 34.95 | 972,927 | -2.12(-5.71%) |
May 17, 2022 | 36.35 | 37.50 | 36.27 | 37.06 | 561,384 | +0.66(+1.81%) |
May 16, 2022 | 36.45 | 36.77 | 35.53 | 36.41 | 781,403 | -0.08(-0.21%) |
May 13, 2022 | 36.49 | 37.35 | 36.22 | 36.48 | 950,476 | +0.35(+0.98%) |
May 12, 2022 | 34.80 | 36.50 | 34.63 | 36.13 | 1,200,403 | +1.13(+3.24%) |
May 11, 2022 | 36.57 | 37.57 | 34.92 | 35.00 | 891,339 | -1.37(-3.77%) |
May 10, 2022 | 37.72 | 38.02 | 35.84 | 36.37 | 833,767 | -0.93(-2.50%) |
May 09, 2022 | 38.11 | 38.36 | 36.95 | 37.30 | 813,308 | -0.95(-2.49%) |
May 06, 2022 | 38.17 | 38.81 | 37.00 | 38.26 | 712,135 | -0.32(-0.84%) |
May 05, 2022 | 39.91 | 40.09 | 38.01 | 38.58 | 883,944 | -1.92(-4.75%) |
May 04, 2022 | 40.22 | 40.74 | 39.04 | 40.50 | 562,811 | +0.62(+1.55%) |
May 03, 2022 | 40.13 | 40.60 | 39.30 | 39.88 | 703,711 | -0.71(-1.76%) |
May 02, 2022 | 39.48 | 40.65 | 38.96 | 40.60 | 1,003,055 | +1.48(+3.77%) |
Apr 29, 2022 | 40.29 | 40.46 | 38.82 | 39.12 | 1,022,545 | -1.55(-3.82%) |
Apr 28, 2022 | 41.54 | 41.92 | 39.68 | 40.68 | 883,612 | -0.18(-0.44%) |
Apr 27, 2022 | 41.59 | 42.91 | 39.95 | 40.86 | 1,274,595 | +0.54(+1.35%) |
Apr 26, 2022 | 40.50 | 40.88 | 39.78 | 40.31 | 1,260,646 | -0.61(-1.49%) |
Apr 25, 2022 | 39.62 | 41.27 | 39.43 | 40.92 | 1,089,032 | +0.87(+2.16%) |
Apr 22, 2022 | 40.49 | 40.90 | 39.74 | 40.06 | 928,792 | -0.91(-2.21%) |
Apr 21, 2022 | 40.52 | 41.45 | 40.38 | 40.96 | 867,063 | +0.89(+2.21%) |
Apr 20, 2022 | 40.96 | 41.53 | 40.07 | 40.08 | 714,900 | -0.70(-1.71%) |
Apr 19, 2022 | 39.59 | 41.00 | 39.59 | 40.77 | 715,592 | +1.45(+3.68%) |
Apr 18, 2022 | 38.72 | 39.42 | 38.37 | 39.32 | 542,919 | +0.42(+1.08%) |
Apr 14, 2022 | 39.19 | 39.73 | 38.78 | 38.90 | 695,293 | -0.21(-0.54%) |
Apr 13, 2022 | 37.66 | 39.33 | 37.52 | 39.11 | 1,046,374 | +1.39(+3.69%) |
Apr 12, 2022 | 37.04 | 38.00 | 36.78 | 37.72 | 748,241 | +1.24(+3.40%) |
Apr 11, 2022 | 36.54 | 37.56 | 36.29 | 36.48 | 567,110 | -0.10(-0.29%) |
Apr 08, 2022 | 35.84 | 37.13 | 35.38 | 36.59 | 833,757 | +0.81(+2.26%) |
Apr 07, 2022 | 35.53 | 36.16 | 35.04 | 35.78 | 463,413 | +0.29(+0.81%) |
Apr 06, 2022 | 36.06 | 36.06 | 35.13 | 35.49 | 535,452 | -0.73(-2.03%) |
Apr 05, 2022 | 36.51 | 36.88 | 35.62 | 36.23 | 759,701 | -0.57(-1.55%) |
Apr 04, 2022 | 36.03 | 36.94 | 35.57 | 36.80 | 480,589 | +0.74(+2.06%) |
Apr 01, 2022 | 36.94 | 37.33 | 35.75 | 36.05 | 817,515 | -0.76(-2.07%) |
Mar 31, 2022 | 37.65 | 37.65 | 36.76 | 36.82 | 523,958 | -0.98(-2.60%) |
Mar 30, 2022 | 38.78 | 39.18 | 37.70 | 37.80 | 484,994 | -1.39(-3.55%) |
Mar 29, 2022 | 38.17 | 39.26 | 38.09 | 39.19 | 855,978 | +1.66(+4.42%) |
Mar 28, 2022 | 37.88 | 38.03 | 36.61 | 37.53 | 645,533 | -0.55(-1.45%) |
Mar 25, 2022 | 37.64 | 38.13 | 37.23 | 38.08 | 444,044 | +0.69(+1.83%) |
Mar 24, 2022 | 37.86 | 37.86 | 37.06 | 37.40 | 294,161 | -0.07(-0.18%) |
Mar 23, 2022 | 38.32 | 39.34 | 37.29 | 37.46 | 396,258 | -0.95(-2.48%) |
Mar 22, 2022 | 38.75 | 39.64 | 38.15 | 38.42 | 451,419 | +0.10(+0.27%) |
Mar 21, 2022 | 39.24 | 39.40 | 37.82 | 38.31 | 378,724 | -0.96(-2.45%) |
Mar 18, 2022 | 38.55 | 39.36 | 38.20 | 39.28 | 934,896 | +0.44(+1.13%) |
Mar 17, 2022 | 38.41 | 38.91 | 37.94 | 38.84 | 304,800 | +0.38(+0.99%) |
Mar 16, 2022 | 36.65 | 38.93 | 36.65 | 38.46 | 710,204 | +1.50(+4.05%) |
Mar 15, 2022 | 36.29 | 37.23 | 36.01 | 36.96 | 862,975 | +1.04(+2.89%) |
Mar 14, 2022 | 36.61 | 37.98 | 35.66 | 35.92 | 550,291 | -0.57(-1.57%) |
Mar 11, 2022 | 38.13 | 38.66 | 36.41 | 36.49 | 559,768 | -1.47(-3.87%) |
Mar 10, 2022 | 37.04 | 38.03 | 37.96 | 770,135 | +0.47(+1.25%) | |
Mar 09, 2022 | 37.62 | 38.72 | 37.17 | 37.49 | 819,693 | +0.55(+1.49%) |
Mar 08, 2022 | 36.40 | 38.21 | 36.39 | 36.94 | 631,899 | +0.69(+1.91%) |
Mar 07, 2022 | 38.04 | 38.42 | 36.22 | 36.25 | 909,983 | -1.90(-4.99%) |
Mar 04, 2022 | 39.28 | 39.35 | 37.83 | 38.16 | 946,183 | -1.17(-2.96%) |
Mar 03, 2022 | 40.54 | 40.76 | 39.23 | 39.32 | 575,492 | -1.18(-2.90%) |
Mar 02, 2022 | 39.26 | 40.91 | 38.64 | 40.50 | 733,423 | +1.61(+4.14%) |