Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.26 | 35.79 | 35.10 | 35.56 | 2,448,365 | -0.15(-0.41%) |
May 27, 2022 | 34.82 | 35.71 | 34.82 | 35.70 | 975,560 | +1.11(+3.20%) |
May 26, 2022 | 34.01 | 34.99 | 34.01 | 34.59 | 1,927,968 | +0.89(+2.63%) |
May 25, 2022 | 32.96 | 34.03 | 32.96 | 33.71 | 1,127,005 | +0.50(+1.51%) |
May 24, 2022 | 33.72 | 33.76 | 32.32 | 33.21 | 1,455,172 | -0.74(-2.19%) |
May 23, 2022 | 33.89 | 34.54 | 33.38 | 33.95 | 1,279,876 | +0.89(+2.68%) |
May 20, 2022 | 33.48 | 33.66 | 31.87 | 33.06 | 1,722,834 | -0.13(-0.39%) |
May 19, 2022 | 33.57 | 34.27 | 32.97 | 33.19 | 1,861,840 | -0.90(-2.63%) |
May 18, 2022 | 35.16 | 35.81 | 33.96 | 34.09 | 1,849,116 | -1.69(-4.74%) |
May 17, 2022 | 34.96 | 35.83 | 34.57 | 35.78 | 1,305,500 | +1.78(+5.22%) |
May 16, 2022 | 34.05 | 34.52 | 33.51 | 34.01 | 1,093,204 | -0.15(-0.45%) |
May 13, 2022 | 33.36 | 34.95 | 33.36 | 34.16 | 1,815,535 | +1.28(+3.90%) |
May 12, 2022 | 32.28 | 33.12 | 31.44 | 32.88 | 2,941,770 | +0.18(+0.54%) |
May 11, 2022 | 33.47 | 34.22 | 32.44 | 32.70 | 2,666,033 | +0.22(+0.67%) |
May 10, 2022 | 35.26 | 35.45 | 32.19 | 32.48 | 3,924,349 | -2.61(-7.43%) |
May 09, 2022 | 35.58 | 35.98 | 34.82 | 35.09 | 2,210,473 | -1.05(-2.90%) |
May 06, 2022 | 37.42 | 37.88 | 35.96 | 36.14 | 1,527,749 | -1.44(-3.84%) |
May 05, 2022 | 38.69 | 39.07 | 37.27 | 37.58 | 1,495,247 | -1.60(-4.08%) |
May 04, 2022 | 37.75 | 39.28 | 37.60 | 39.18 | 2,004,444 | +1.42(+3.77%) |
May 03, 2022 | 37.15 | 38.09 | 36.85 | 37.75 | 1,563,231 | +0.74(+1.99%) |
May 02, 2022 | 36.46 | 37.07 | 36.01 | 37.02 | 1,683,029 | +0.70(+1.92%) |
Apr 29, 2022 | 36.50 | 38.18 | 36.28 | 36.32 | 2,093,384 | -0.52(-1.42%) |
Apr 28, 2022 | 35.60 | 36.86 | 35.60 | 36.85 | 1,804,230 | +1.48(+4.18%) |
Apr 27, 2022 | 35.98 | 36.43 | 35.34 | 35.37 | 1,260,857 | -0.74(-2.06%) |
Apr 26, 2022 | 37.09 | 37.50 | 36.08 | 36.11 | 1,259,803 | -1.31(-3.51%) |
Apr 25, 2022 | 36.68 | 37.57 | 35.73 | 37.42 | 1,872,889 | +0.22(+0.60%) |
Apr 22, 2022 | 38.41 | 38.48 | 37.11 | 37.20 | 1,200,299 | -1.46(-3.78%) |
Apr 21, 2022 | 39.79 | 40.14 | 38.60 | 38.66 | 1,301,582 | -0.79(-2.00%) |
Apr 20, 2022 | 39.54 | 40.17 | 39.23 | 39.45 | 1,202,706 | +0.02(+0.04%) |
Apr 19, 2022 | 37.45 | 39.53 | 37.40 | 39.44 | 1,958,484 | +2.11(+5.66%) |
Apr 18, 2022 | 36.27 | 37.84 | 36.27 | 37.33 | 1,590,382 | +0.87(+2.39%) |
Apr 14, 2022 | 36.77 | 36.93 | 36.43 | 36.46 | 935,185 | -0.21(-0.56%) |
Apr 13, 2022 | 36.32 | 36.80 | 36.09 | 36.66 | 914,808 | +0.18(+0.50%) |
Apr 12, 2022 | 36.54 | 37.19 | 36.32 | 36.48 | 1,071,761 | -0.03(-0.09%) |
Apr 11, 2022 | 36.47 | 37.21 | 36.19 | 36.51 | 1,347,565 | -0.18(-0.50%) |
Apr 08, 2022 | 36.20 | 37.25 | 35.92 | 36.69 | 1,639,515 | +0.74(+2.05%) |
Apr 07, 2022 | 36.83 | 37.00 | 35.45 | 35.96 | 1,887,076 | -1.02(-2.76%) |
Apr 06, 2022 | 36.94 | 37.38 | 36.71 | 36.98 | 1,711,428 | -0.21(-0.57%) |
Apr 05, 2022 | 38.10 | 38.42 | 37.16 | 37.19 | 1,621,102 | -0.95(-2.49%) |
Apr 04, 2022 | 37.97 | 38.21 | 37.63 | 38.14 | 1,707,616 | +0.17(+0.46%) |
Apr 01, 2022 | 37.85 | 38.21 | 37.54 | 37.97 | 1,644,063 | +0.47(+1.27%) |
Mar 31, 2022 | 37.62 | 38.37 | 37.49 | 37.49 | 1,849,436 | -0.13(-0.34%) |
Mar 30, 2022 | 37.60 | 37.95 | 37.30 | 37.62 | 2,228,328 | -0.25(-0.67%) |
Mar 29, 2022 | 37.60 | 37.98 | 37.42 | 37.87 | 1,733,082 | +0.89(+2.42%) |
Mar 28, 2022 | 37.09 | 37.09 | 36.19 | 36.98 | 1,156,738 | -0.21(-0.57%) |
Mar 25, 2022 | 37.01 | 37.30 | 36.80 | 37.19 | 1,953,698 | +0.29(+0.79%) |
Mar 24, 2022 | 36.16 | 36.92 | 35.99 | 36.90 | 1,562,179 | +0.89(+2.48%) |
Mar 23, 2022 | 36.77 | 36.96 | 35.95 | 36.01 | 1,133,841 | -0.86(-2.34%) |
Mar 22, 2022 | 36.62 | 37.26 | 36.39 | 36.87 | 1,242,214 | +0.66(+1.81%) |
Mar 21, 2022 | 36.90 | 37.25 | 35.94 | 36.21 | 1,528,939 | -0.60(-1.63%) |
Mar 18, 2022 | 35.45 | 36.88 | 35.18 | 36.81 | 3,019,890 | +1.15(+3.22%) |
Mar 17, 2022 | 34.65 | 35.67 | 34.54 | 35.67 | 1,277,506 | +0.38(+1.08%) |
Mar 16, 2022 | 34.69 | 36.17 | 34.54 | 35.29 | 2,153,862 | +1.12(+3.26%) |
Mar 15, 2022 | 33.93 | 35.14 | 33.84 | 34.17 | 1,588,498 | +0.19(+0.56%) |
Mar 14, 2022 | 34.31 | 34.99 | 33.64 | 33.98 | 1,389,558 | +0.02(+0.07%) |
Mar 11, 2022 | 34.80 | 34.92 | 33.96 | 33.96 | 1,513,644 | -0.37(-1.08%) |
Mar 10, 2022 | 34.26 | 34.40 | 33.56 | 34.33 | 1,773,717 | -0.23(-0.66%) |
Mar 09, 2022 | 34.80 | 35.43 | 34.46 | 34.56 | 1,629,036 | +1.08(+3.24%) |
Mar 08, 2022 | 34.67 | 34.91 | 33.32 | 33.48 | 3,265,259 | -0.93(-2.69%) |
Mar 07, 2022 | 36.20 | 36.39 | 34.28 | 34.40 | 2,729,587 | -2.17(-5.95%) |
Mar 04, 2022 | 36.76 | 36.91 | 35.69 | 36.58 | 1,663,657 | -0.80(-2.14%) |
Mar 03, 2022 | 38.50 | 38.73 | 36.85 | 37.38 | 1,880,023 | -0.85(-2.21%) |
Mar 02, 2022 | 37.95 | 38.55 | 37.64 | 38.22 | 2,011,626 | +0.62(+1.66%) |