Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.09 | 38.94 | 37.70 | 38.65 | 937,864 | +0.40(+1.04%) |
May 27, 2022 | 37.88 | 38.35 | 37.88 | 38.25 | 696,922 | +0.62(+1.64%) |
May 26, 2022 | 37.54 | 37.88 | 37.23 | 37.63 | 564,655 | +0.48(+1.30%) |
May 25, 2022 | 36.43 | 37.23 | 36.24 | 37.15 | 541,560 | +0.73(+2.02%) |
May 24, 2022 | 36.68 | 36.68 | 36.10 | 36.41 | 575,539 | -0.31(-0.84%) |
May 23, 2022 | 36.62 | 37.26 | 36.50 | 36.72 | 536,506 | +0.54(+1.49%) |
May 20, 2022 | 36.91 | 37.09 | 35.20 | 36.18 | 657,430 | -0.59(-1.60%) |
May 19, 2022 | 37.03 | 37.27 | 36.34 | 36.77 | 631,976 | -0.58(-1.55%) |
May 18, 2022 | 37.90 | 38.35 | 37.10 | 37.35 | 657,552 | -0.64(-1.68%) |
May 17, 2022 | 37.21 | 38.11 | 37.21 | 37.99 | 1,183,797 | +1.21(+3.28%) |
May 16, 2022 | 36.62 | 37.16 | 36.19 | 36.78 | 815,889 | +0.10(+0.26%) |
May 13, 2022 | 36.83 | 37.28 | 36.42 | 36.68 | 859,847 | -0.05(-0.13%) |
May 12, 2022 | 36.64 | 37.18 | 36.29 | 36.73 | 857,978 | +0.11(+0.29%) |
May 11, 2022 | 37.17 | 37.48 | 36.45 | 36.63 | 941,374 | -0.18(-0.50%) |
May 10, 2022 | 37.35 | 37.41 | 36.28 | 36.81 | 1,333,930 | -0.36(-0.96%) |
May 09, 2022 | 36.73 | 37.42 | 36.69 | 37.16 | 707,022 | +0.13(+0.36%) |
May 06, 2022 | 37.16 | 37.35 | 36.52 | 37.03 | 595,991 | -0.14(-0.39%) |
May 05, 2022 | 37.83 | 38.00 | 36.86 | 37.17 | 596,738 | -0.95(-2.49%) |
May 04, 2022 | 37.82 | 38.34 | 37.16 | 38.13 | 935,456 | +0.75(+2.00%) |
May 03, 2022 | 36.42 | 37.44 | 36.42 | 37.38 | 924,699 | +0.87(+2.39%) |
May 02, 2022 | 36.06 | 36.67 | 35.67 | 36.50 | 1,162,911 | +0.54(+1.50%) |
Apr 29, 2022 | 36.66 | 37.10 | 35.91 | 35.96 | 1,280,433 | -0.63(-1.73%) |
Apr 28, 2022 | 35.76 | 36.81 | 35.09 | 36.60 | 1,247,528 | +1.79(+5.13%) |
Apr 27, 2022 | 34.86 | 35.42 | 34.55 | 34.81 | 1,278,701 | -0.17(-0.49%) |
Apr 26, 2022 | 35.16 | 35.64 | 34.79 | 34.98 | 784,371 | -0.33(-0.92%) |
Apr 25, 2022 | 34.75 | 35.44 | 34.30 | 35.31 | 717,925 | +0.27(+0.77%) |
Apr 22, 2022 | 35.90 | 35.90 | 34.98 | 35.04 | 410,218 | -1.19(-3.29%) |
Apr 21, 2022 | 36.13 | 36.29 | 35.76 | 36.23 | 696,130 | +0.47(+1.32%) |
Apr 20, 2022 | 35.23 | 35.82 | 35.23 | 35.76 | 828,771 | +0.95(+2.73%) |
Apr 19, 2022 | 34.61 | 35.06 | 34.55 | 34.81 | 781,474 | +0.33(+0.95%) |
Apr 18, 2022 | 33.95 | 34.76 | 33.84 | 34.48 | 666,758 | +0.71(+2.10%) |
Apr 14, 2022 | 33.90 | 34.13 | 33.51 | 33.77 | 955,738 | -0.02(-0.06%) |
Apr 13, 2022 | 33.59 | 33.98 | 33.17 | 33.79 | 1,069,561 | +0.15(+0.46%) |
Apr 12, 2022 | 33.80 | 34.99 | 33.47 | 33.64 | 1,063,627 | -0.27(-0.79%) |
Apr 11, 2022 | 34.03 | 34.82 | 33.85 | 33.91 | 924,909 | -0.12(-0.37%) |
Apr 08, 2022 | 34.84 | 34.97 | 33.95 | 34.03 | 1,083,659 | -0.84(-2.40%) |
Apr 07, 2022 | 35.64 | 35.85 | 34.53 | 34.87 | 935,884 | -1.00(-2.79%) |
Apr 06, 2022 | 36.01 | 36.10 | 35.42 | 35.87 | 785,842 | -0.45(-1.24%) |
Apr 05, 2022 | 36.85 | 37.28 | 36.24 | 36.32 | 702,317 | -0.59(-1.59%) |
Apr 04, 2022 | 37.08 | 37.10 | 36.16 | 36.91 | 674,411 | -0.24(-0.65%) |
Apr 01, 2022 | 37.96 | 38.04 | 36.60 | 37.15 | 666,630 | -0.57(-1.50%) |
Mar 31, 2022 | 38.57 | 38.89 | 37.68 | 37.71 | 618,003 | -0.97(-2.51%) |
Mar 30, 2022 | 38.87 | 39.17 | 38.27 | 38.68 | 1,018,937 | -0.28(-0.71%) |
Mar 29, 2022 | 39.18 | 39.46 | 38.67 | 38.96 | 740,906 | +0.19(+0.50%) |
Mar 28, 2022 | 39.48 | 39.48 | 38.35 | 38.77 | 718,923 | -0.71(-1.80%) |
Mar 25, 2022 | 38.35 | 39.48 | 38.26 | 39.48 | 818,692 | +1.21(+3.16%) |
Mar 24, 2022 | 38.08 | 38.50 | 37.75 | 38.27 | 519,196 | +0.36(+0.94%) |
Mar 23, 2022 | 38.35 | 38.44 | 37.90 | 37.91 | 607,362 | -0.66(-1.72%) |
Mar 22, 2022 | 38.87 | 39.28 | 38.48 | 38.58 | 713,821 | +0.06(+0.15%) |
Mar 21, 2022 | 38.00 | 38.87 | 37.97 | 38.52 | 956,019 | +0.67(+1.78%) |
Mar 18, 2022 | 37.50 | 37.85 | 36.92 | 37.85 | 1,046,825 | -0.13(-0.35%) |
Mar 17, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 822,113 | +0.10(+0.25%) |
Mar 16, 2022 | 37.30 | 38.10 | 37.25 | 37.89 | 1,127,769 | +0.82(+2.20%) |
Mar 15, 2022 | 38.27 | 38.27 | 36.49 | 37.07 | 1,593,260 | -0.88(-2.33%) |
Mar 14, 2022 | 37.84 | 38.21 | 37.31 | 37.95 | 738,977 | +0.57(+1.52%) |
Mar 11, 2022 | 37.51 | 37.97 | 37.35 | 37.39 | 596,964 | +0.05(+0.13%) |
Mar 10, 2022 | 37.79 | 38.10 | 37.05 | 37.34 | 614,376 | -0.80(-2.09%) |
Mar 09, 2022 | 38.16 | 38.62 | 37.87 | 38.14 | 991,566 | +0.60(+1.59%) |
Mar 08, 2022 | 38.09 | 38.79 | 37.42 | 37.54 | 694,945 | -0.05(-0.13%) |
Mar 07, 2022 | 39.20 | 39.44 | 37.45 | 37.59 | 908,167 | -1.70(-4.33%) |
Mar 04, 2022 | 38.27 | 39.43 | 37.88 | 39.29 | 1,109,846 | +0.46(+1.19%) |
Mar 03, 2022 | 38.35 | 38.92 | 37.71 | 38.83 | 1,008,707 | +0.77(+2.03%) |
Mar 02, 2022 | 37.65 | 38.43 | 37.38 | 38.05 | 723,384 | +0.54(+1.45%) |