Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.98 | 36.40 | 35.51 | 35.73 | 3,262,256 | -0.58(-1.60%) |
May 27, 2022 | 35.83 | 36.48 | 34.47 | 36.31 | 2,244,825 | +0.81(+2.28%) |
May 26, 2022 | 35.17 | 35.74 | 34.92 | 35.50 | 1,540,765 | +0.56(+1.60%) |
May 25, 2022 | 34.43 | 35.25 | 34.04 | 34.94 | 1,709,151 | +0.39(+1.13%) |
May 24, 2022 | 34.56 | 34.84 | 33.93 | 34.55 | 2,845,573 | -0.35(-1.00%) |
May 23, 2022 | 34.32 | 35.43 | 33.99 | 34.90 | 2,125,618 | +0.97(+2.86%) |
May 20, 2022 | 33.86 | 34.13 | 32.73 | 33.93 | 1,872,993 | +0.53(+1.59%) |
May 19, 2022 | 33.45 | 34.01 | 32.96 | 33.40 | 2,405,258 | -0.30(-0.89%) |
May 18, 2022 | 35.36 | 35.86 | 33.59 | 33.70 | 2,420,148 | -2.28(-6.34%) |
May 17, 2022 | 35.04 | 36.01 | 35.02 | 35.98 | 2,561,779 | +1.39(+4.02%) |
May 16, 2022 | 35.26 | 35.56 | 34.08 | 34.59 | 2,952,452 | -1.02(-2.86%) |
May 13, 2022 | 33.85 | 35.79 | 33.85 | 35.61 | 3,507,877 | +2.24(+6.71%) |
May 12, 2022 | 33.34 | 34.06 | 32.59 | 33.37 | 3,152,961 | -0.12(-0.36%) |
May 11, 2022 | 33.67 | 35.03 | 32.31 | 33.49 | 3,438,565 | -0.44(-1.30%) |
May 10, 2022 | 33.06 | 34.06 | 31.97 | 33.93 | 4,197,968 | +1.73(+5.37%) |
May 09, 2022 | 33.79 | 34.29 | 32.02 | 32.20 | 2,990,588 | -2.06(-6.01%) |
May 06, 2022 | 34.29 | 34.88 | 33.75 | 34.26 | 1,900,616 | -0.40(-1.15%) |
May 05, 2022 | 36.32 | 36.55 | 34.11 | 34.66 | 2,408,123 | -1.97(-5.38%) |
May 04, 2022 | 35.83 | 36.71 | 35.43 | 36.63 | 2,938,056 | +0.72(+2.01%) |
May 03, 2022 | 34.94 | 36.01 | 34.63 | 35.91 | 3,008,074 | +1.07(+3.07%) |
May 02, 2022 | 35.08 | 35.79 | 33.70 | 34.84 | 2,890,539 | -0.26(-0.74%) |
Apr 29, 2022 | 34.82 | 36.76 | 34.82 | 35.10 | 2,626,138 | -0.61(-1.71%) |
Apr 28, 2022 | 36.34 | 36.89 | 34.36 | 35.71 | 5,048,732 | +1.19(+3.45%) |
Apr 27, 2022 | 35.23 | 35.54 | 34.25 | 34.52 | 5,516,961 | -0.43(-1.23%) |
Apr 26, 2022 | 36.66 | 36.76 | 34.94 | 34.95 | 2,134,429 | -2.03(-5.49%) |
Apr 25, 2022 | 36.54 | 36.99 | 35.84 | 36.98 | 1,793,812 | +0.10(+0.27%) |
Apr 22, 2022 | 37.19 | 37.52 | 36.63 | 36.88 | 2,321,675 | -0.47(-1.26%) |
Apr 21, 2022 | 39.74 | 39.74 | 36.92 | 37.35 | 3,081,872 | -1.85(-4.72%) |
Apr 20, 2022 | 39.28 | 39.70 | 39.17 | 39.20 | 1,510,510 | +0.20(+0.51%) |
Apr 19, 2022 | 37.26 | 39.37 | 37.24 | 39.00 | 2,079,027 | +1.69(+4.53%) |
Apr 18, 2022 | 37.37 | 37.93 | 37.10 | 37.31 | 1,447,826 | -0.10(-0.27%) |
Apr 14, 2022 | 37.85 | 38.16 | 37.39 | 37.41 | 1,360,798 | -0.29(-0.77%) |
Apr 13, 2022 | 37.66 | 38.28 | 37.23 | 37.70 | 1,650,920 | +0.14(+0.37%) |
Apr 12, 2022 | 37.61 | 38.37 | 36.94 | 37.56 | 3,028,073 | +0.51(+1.38%) |
Apr 11, 2022 | 35.84 | 37.22 | 35.62 | 37.05 | 2,911,413 | +1.07(+2.97%) |
Apr 08, 2022 | 36.54 | 36.84 | 35.90 | 35.98 | 1,685,498 | -0.71(-1.94%) |
Apr 07, 2022 | 37.00 | 37.64 | 36.31 | 36.69 | 1,551,161 | -0.38(-1.03%) |
Apr 06, 2022 | 37.12 | 37.58 | 36.69 | 37.07 | 2,693,800 | -0.63(-1.67%) |
Apr 05, 2022 | 39.45 | 39.66 | 37.63 | 37.70 | 1,812,783 | -1.82(-4.61%) |
Apr 04, 2022 | 39.83 | 40.05 | 39.41 | 39.52 | 856,323 | +0.01(+0.03%) |
Apr 01, 2022 | 39.13 | 39.67 | 39.00 | 39.51 | 1,495,526 | +0.38(+0.97%) |
Mar 31, 2022 | 40.05 | 40.21 | 39.08 | 39.13 | 1,400,995 | -0.86(-2.15%) |
Mar 30, 2022 | 40.43 | 40.58 | 39.58 | 39.99 | 1,777,578 | -0.26(-0.65%) |
Mar 29, 2022 | 40.34 | 40.73 | 40.13 | 40.25 | 2,124,682 | +0.58(+1.46%) |
Mar 28, 2022 | 39.47 | 39.86 | 38.86 | 39.67 | 1,271,196 | +0.00(+0.00%) |
Mar 25, 2022 | 39.57 | 40.13 | 39.25 | 39.67 | 2,632,123 | +0.21(+0.53%) |
Mar 24, 2022 | 38.63 | 39.46 | 38.21 | 39.46 | 1,203,392 | +0.98(+2.55%) |
Mar 23, 2022 | 38.45 | 39.16 | 38.16 | 38.48 | 1,217,890 | -0.20(-0.52%) |
Mar 22, 2022 | 38.93 | 39.09 | 38.59 | 38.68 | 1,571,985 | +0.35(+0.91%) |
Mar 21, 2022 | 38.88 | 38.92 | 37.95 | 38.33 | 1,318,805 | -0.41(-1.06%) |
Mar 18, 2022 | 37.86 | 38.88 | 37.47 | 38.74 | 2,158,758 | +0.88(+2.32%) |
Mar 17, 2022 | 37.17 | 37.86 | 36.89 | 37.86 | 1,396,580 | +0.67(+1.80%) |
Mar 16, 2022 | 36.51 | 37.29 | 35.68 | 37.19 | 1,712,787 | +1.26(+3.51%) |
Mar 15, 2022 | 35.22 | 36.01 | 34.98 | 35.93 | 1,316,452 | +0.89(+2.54%) |
Mar 14, 2022 | 36.14 | 36.30 | 34.86 | 35.04 | 1,681,616 | -0.82(-2.29%) |
Mar 11, 2022 | 36.30 | 36.53 | 35.82 | 35.86 | 903,087 | -0.09(-0.25%) |
Mar 10, 2022 | 35.01 | 36.03 | 34.93 | 35.95 | 1,123,757 | +0.24(+0.67%) |
Mar 09, 2022 | 35.64 | 36.05 | 35.33 | 35.71 | 1,162,816 | +0.92(+2.64%) |
Mar 08, 2022 | 34.42 | 35.21 | 33.67 | 34.79 | 3,013,194 | +0.50(+1.46%) |
Mar 07, 2022 | 36.71 | 36.73 | 34.22 | 34.29 | 1,992,509 | -2.34(-6.39%) |
Mar 04, 2022 | 36.25 | 36.78 | 35.73 | 36.63 | 1,415,124 | -0.07(-0.19%) |
Mar 03, 2022 | 37.69 | 37.78 | 36.49 | 36.70 | 1,456,488 | -0.68(-1.82%) |
Mar 02, 2022 | 35.80 | 37.48 | 35.20 | 37.38 | 2,756,470 | +2.96(+8.60%) |