Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.52 | 35.86 | 34.97 | 35.30 | 501,317 | -0.35(-0.98%) |
May 27, 2022 | 35.60 | 35.84 | 35.18 | 35.65 | 268,952 | +0.33(+0.93%) |
May 26, 2022 | 34.73 | 35.80 | 34.52 | 35.32 | 506,061 | +0.96(+2.79%) |
May 25, 2022 | 33.63 | 34.44 | 33.38 | 34.36 | 329,877 | +0.74(+2.19%) |
May 24, 2022 | 33.61 | 33.78 | 32.74 | 33.62 | 328,292 | -0.01(-0.03%) |
May 23, 2022 | 33.28 | 34.05 | 33.04 | 33.63 | 405,834 | +0.65(+1.97%) |
May 20, 2022 | 34.23 | 34.42 | 32.51 | 32.98 | 464,714 | -1.19(-3.49%) |
May 19, 2022 | 34.55 | 34.79 | 33.77 | 34.17 | 550,809 | -0.80(-2.27%) |
May 18, 2022 | 36.35 | 36.35 | 34.76 | 34.97 | 576,606 | -1.35(-3.71%) |
May 17, 2022 | 35.96 | 36.62 | 35.56 | 36.32 | 443,301 | +0.55(+1.55%) |
May 16, 2022 | 34.13 | 36.05 | 33.79 | 35.76 | 496,419 | +1.62(+4.74%) |
May 13, 2022 | 34.29 | 34.62 | 33.81 | 34.14 | 550,502 | +0.26(+0.77%) |
May 12, 2022 | 33.21 | 34.06 | 32.93 | 33.88 | 784,342 | +0.19(+0.58%) |
May 11, 2022 | 33.03 | 35.49 | 32.41 | 33.69 | 880,891 | +0.70(+2.12%) |
May 10, 2022 | 34.91 | 35.13 | 31.03 | 32.99 | 1,886,254 | -5.22(-13.65%) |
May 09, 2022 | 36.93 | 39.43 | 36.93 | 38.21 | 994,520 | +1.07(+2.87%) |
May 06, 2022 | 36.90 | 37.14 | 36.03 | 37.14 | 525,296 | +0.23(+0.63%) |
May 05, 2022 | 37.12 | 37.61 | 36.51 | 36.91 | 379,599 | -0.72(-1.91%) |
May 04, 2022 | 36.39 | 37.69 | 36.18 | 37.63 | 411,201 | +1.07(+2.92%) |
May 03, 2022 | 36.07 | 36.75 | 35.90 | 36.56 | 299,466 | +0.40(+1.10%) |
May 02, 2022 | 37.01 | 37.28 | 35.53 | 36.16 | 391,148 | -0.82(-2.23%) |
Apr 29, 2022 | 36.93 | 37.74 | 36.84 | 36.98 | 539,135 | -0.36(-0.96%) |
Apr 28, 2022 | 37.01 | 37.96 | 36.78 | 37.34 | 359,644 | +0.23(+0.63%) |
Apr 27, 2022 | 36.14 | 37.54 | 36.02 | 37.11 | 499,259 | +0.87(+2.41%) |
Apr 26, 2022 | 36.59 | 36.87 | 36.05 | 36.24 | 323,010 | -0.55(-1.50%) |
Apr 25, 2022 | 36.22 | 36.83 | 35.48 | 36.79 | 286,930 | +0.48(+1.31%) |
Apr 22, 2022 | 36.91 | 37.13 | 36.24 | 36.32 | 234,795 | -0.46(-1.24%) |
Apr 21, 2022 | 37.13 | 37.53 | 36.34 | 36.77 | 378,417 | -0.10(-0.26%) |
Apr 20, 2022 | 36.37 | 36.98 | 35.96 | 36.87 | 311,936 | +0.78(+2.15%) |
Apr 19, 2022 | 35.39 | 36.16 | 35.39 | 36.09 | 417,617 | +0.58(+1.64%) |
Apr 18, 2022 | 35.10 | 35.71 | 35.10 | 35.51 | 276,255 | +0.07(+0.19%) |
Apr 14, 2022 | 35.69 | 36.52 | 35.42 | 35.44 | 350,848 | -0.16(-0.44%) |
Apr 13, 2022 | 35.54 | 36.04 | 35.39 | 35.60 | 425,141 | -0.04(-0.11%) |
Apr 12, 2022 | 35.79 | 36.31 | 35.44 | 35.64 | 334,969 | -0.07(-0.19%) |
Apr 11, 2022 | 35.96 | 36.85 | 35.60 | 35.70 | 306,036 | -0.27(-0.75%) |
Apr 08, 2022 | 35.50 | 36.47 | 35.27 | 35.98 | 587,333 | +0.59(+1.67%) |
Apr 07, 2022 | 35.23 | 35.53 | 34.53 | 35.38 | 475,385 | +0.25(+0.72%) |
Apr 06, 2022 | 35.25 | 35.63 | 34.85 | 35.13 | 330,177 | -0.15(-0.41%) |
Apr 05, 2022 | 35.90 | 36.36 | 35.21 | 35.28 | 329,726 | -0.62(-1.73%) |
Apr 04, 2022 | 35.49 | 35.90 | 34.60 | 35.90 | 370,399 | +0.24(+0.68%) |
Apr 01, 2022 | 36.08 | 36.24 | 34.91 | 35.66 | 412,786 | +0.10(+0.27%) |
Mar 31, 2022 | 35.30 | 35.78 | 34.84 | 35.56 | 686,501 | +0.19(+0.55%) |
Mar 30, 2022 | 34.99 | 35.65 | 34.73 | 35.37 | 644,309 | +0.07(+0.19%) |
Mar 29, 2022 | 35.02 | 35.67 | 34.99 | 35.30 | 420,834 | +0.61(+1.76%) |
Mar 28, 2022 | 34.72 | 34.75 | 33.99 | 34.69 | 409,900 | +0.01(+0.03%) |
Mar 25, 2022 | 34.59 | 35.12 | 33.99 | 34.68 | 801,324 | +0.14(+0.39%) |
Mar 24, 2022 | 34.48 | 34.91 | 34.25 | 34.54 | 616,771 | +0.19(+0.56%) |
Mar 23, 2022 | 35.76 | 35.95 | 34.18 | 34.35 | 637,116 | -1.49(-4.17%) |
Mar 22, 2022 | 37.02 | 37.03 | 35.39 | 35.84 | 736,161 | -0.71(-1.94%) |
Mar 21, 2022 | 37.10 | 37.10 | 35.84 | 36.55 | 504,825 | -0.66(-1.77%) |
Mar 18, 2022 | 36.76 | 37.22 | 35.98 | 37.21 | 1,115,879 | +0.48(+1.32%) |
Mar 17, 2022 | 36.62 | 37.62 | 36.15 | 36.72 | 744,220 | +0.02(+0.05%) |
Mar 16, 2022 | 36.65 | 36.82 | 35.98 | 36.70 | 567,664 | +0.45(+1.23%) |
Mar 15, 2022 | 35.58 | 36.26 | 35.24 | 36.26 | 546,401 | +0.85(+2.41%) |
Mar 14, 2022 | 34.84 | 35.44 | 34.11 | 35.40 | 447,718 | +0.68(+1.95%) |
Mar 11, 2022 | 34.82 | 35.09 | 34.42 | 34.73 | 395,247 | +0.23(+0.67%) |
Mar 10, 2022 | 34.77 | 34.92 | 33.81 | 34.49 | 342,661 | -0.68(-1.93%) |
Mar 09, 2022 | 35.50 | 35.91 | 35.06 | 35.17 | 433,835 | +0.25(+0.72%) |
Mar 08, 2022 | 33.89 | 35.77 | 33.85 | 34.92 | 601,617 | +0.79(+2.30%) |
Mar 07, 2022 | 34.76 | 34.76 | 33.74 | 34.13 | 492,526 | -0.35(-1.01%) |
Mar 04, 2022 | 35.12 | 35.12 | 33.92 | 34.48 | 317,595 | -1.23(-3.43%) |
Mar 03, 2022 | 34.99 | 35.71 | 34.32 | 35.71 | 371,349 | +1.01(+2.92%) |
Mar 02, 2022 | 34.08 | 34.76 | 33.57 | 34.70 | 402,136 | +0.71(+2.10%) |