Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.66 | 36.83 | 36.50 | 36.60 | 5,410,888 | -0.15(-0.42%) |
May 27, 2022 | 36.73 | 37.12 | 36.70 | 36.75 | 16,734,471 | +0.09(+0.26%) |
May 26, 2022 | 36.31 | 36.75 | 36.29 | 36.66 | 12,240,214 | +0.33(+0.91%) |
May 25, 2022 | 36.25 | 36.38 | 36.23 | 36.33 | 10,258,446 | +0.02(+0.05%) |
May 24, 2022 | 36.35 | 36.37 | 36.15 | 36.31 | 6,372,422 | -0.06(-0.16%) |
May 23, 2022 | 36.40 | 36.47 | 36.29 | 36.37 | 3,847,207 | -0.06(-0.16%) |
May 20, 2022 | 36.46 | 36.48 | 36.31 | 36.43 | 6,302,602 | -0.02(-0.05%) |
May 19, 2022 | 36.41 | 36.50 | 36.30 | 36.45 | 9,150,231 | -0.04(-0.12%) |
May 18, 2022 | 36.62 | 36.67 | 36.43 | 36.49 | 6,227,132 | -0.26(-0.72%) |
May 17, 2022 | 36.60 | 36.76 | 36.54 | 36.75 | 6,195,318 | +0.26(+0.72%) |
May 16, 2022 | 36.46 | 36.58 | 36.42 | 36.49 | 8,229,866 | +0.03(+0.07%) |
May 13, 2022 | 36.33 | 36.69 | 36.32 | 36.46 | 13,191,253 | +0.27(+0.75%) |
May 12, 2022 | 36.47 | 36.51 | 36.00 | 36.19 | 22,208,452 | -0.34(-0.93%) |
May 11, 2022 | 37.00 | 37.02 | 36.51 | 36.53 | 12,175,239 | -0.44(-1.20%) |
May 10, 2022 | 37.05 | 37.13 | 36.96 | 36.97 | 10,239,622 | -0.06(-0.16%) |
May 09, 2022 | 37.25 | 37.29 | 37.02 | 37.03 | 11,569,937 | -0.28(-0.75%) |
May 06, 2022 | 37.53 | 37.53 | 37.27 | 37.31 | 7,202,364 | -0.20(-0.54%) |
May 05, 2022 | 37.56 | 37.56 | 37.45 | 37.52 | 8,578,050 | -0.09(-0.23%) |
May 04, 2022 | 37.52 | 37.66 | 37.47 | 37.60 | 5,212,009 | +0.05(+0.14%) |
May 03, 2022 | 37.55 | 37.58 | 37.51 | 37.55 | 5,525,133 | +0.05(+0.14%) |
May 02, 2022 | 37.66 | 37.74 | 37.48 | 37.50 | 8,468,394 | -0.19(-0.50%) |
Apr 29, 2022 | 37.82 | 37.82 | 37.69 | 37.69 | 2,968,016 | -0.14(-0.38%) |
Apr 28, 2022 | 37.82 | 37.87 | 37.77 | 37.83 | 5,002,004 | +0.07(+0.18%) |
Apr 27, 2022 | 37.82 | 37.87 | 37.76 | 37.77 | 3,951,677 | -0.01(-0.02%) |
Apr 26, 2022 | 37.94 | 37.94 | 37.77 | 37.77 | 4,909,700 | -0.16(-0.42%) |
Apr 25, 2022 | 37.93 | 37.96 | 37.80 | 37.93 | 4,643,225 | +0.03(+0.07%) |
Apr 22, 2022 | 37.94 | 37.98 | 37.88 | 37.91 | 3,307,086 | -0.03(-0.09%) |
Apr 21, 2022 | 37.99 | 38.01 | 37.89 | 37.94 | 3,990,576 | +0.02(+0.04%) |
Apr 20, 2022 | 38.02 | 38.02 | 37.93 | 37.93 | 3,619,661 | -0.04(-0.11%) |
Apr 19, 2022 | 37.92 | 38.00 | 37.86 | 37.97 | 3,736,356 | +0.08(+0.20%) |
Apr 18, 2022 | 37.96 | 37.99 | 37.82 | 37.89 | 3,354,202 | -0.05(-0.13%) |
Apr 14, 2022 | 37.87 | 38.05 | 37.82 | 37.94 | 4,237,283 | -0.07(-0.18%) |
Apr 13, 2022 | 37.89 | 38.02 | 37.84 | 38.01 | 5,555,434 | +0.16(+0.43%) |
Apr 12, 2022 | 37.86 | 37.93 | 37.84 | 37.85 | 4,098,805 | +0.07(+0.18%) |
Apr 11, 2022 | 38.10 | 38.10 | 37.75 | 37.78 | 6,859,699 | -0.18(-0.47%) |
Apr 08, 2022 | 38.05 | 38.08 | 37.94 | 37.96 | 3,504,143 | -0.09(-0.25%) |
Apr 07, 2022 | 38.00 | 38.09 | 37.95 | 38.05 | 4,518,601 | +0.08(+0.20%) |
Apr 06, 2022 | 38.02 | 38.09 | 37.94 | 37.98 | 5,136,573 | -0.14(-0.38%) |
Apr 05, 2022 | 38.18 | 38.18 | 38.08 | 38.12 | 9,886,397 | -0.07(-0.18%) |
Apr 04, 2022 | 38.05 | 38.20 | 38.01 | 38.19 | 7,297,956 | +0.18(+0.47%) |
Apr 01, 2022 | 37.99 | 38.06 | 37.96 | 38.01 | 6,689,237 | +0.05(+0.13%) |
Mar 31, 2022 | 38.00 | 38.01 | 37.93 | 37.96 | 4,758,351 | -0.02(-0.04%) |
Mar 30, 2022 | 37.97 | 38.02 | 37.91 | 37.98 | 9,206,599 | +0.02(+0.04%) |
Mar 29, 2022 | 37.90 | 37.97 | 37.83 | 37.96 | 4,659,318 | +0.16(+0.42%) |
Mar 28, 2022 | 37.73 | 37.80 | 37.68 | 37.80 | 3,732,289 | +0.11(+0.29%) |
Mar 25, 2022 | 37.76 | 37.78 | 37.67 | 37.69 | 2,968,551 | -0.04(-0.11%) |
Mar 24, 2022 | 37.77 | 37.77 | 37.65 | 37.73 | 4,886,979 | +0.04(+0.11%) |
Mar 23, 2022 | 37.79 | 37.83 | 37.67 | 37.69 | 4,614,992 | -0.10(-0.27%) |
Mar 22, 2022 | 37.83 | 37.86 | 37.77 | 37.79 | 6,145,244 | +0.02(+0.04%) |
Mar 21, 2022 | 37.72 | 37.81 | 37.71 | 37.77 | 4,582,196 | +0.08(+0.22%) |
Mar 18, 2022 | 37.63 | 37.71 | 37.59 | 37.69 | 4,174,493 | +0.09(+0.25%) |
Mar 17, 2022 | 37.53 | 37.77 | 37.45 | 37.60 | 5,657,680 | +0.14(+0.36%) |
Mar 16, 2022 | 37.09 | 37.58 | 37.05 | 37.46 | 6,111,733 | +0.32(+0.86%) |
Mar 15, 2022 | 37.11 | 37.20 | 37.01 | 37.14 | 2,905,843 | +0.02(+0.05%) |
Mar 14, 2022 | 37.24 | 37.26 | 37.12 | 37.12 | 5,578,279 | -0.05(-0.14%) |
Mar 11, 2022 | 37.45 | 37.46 | 37.15 | 37.17 | 7,476,263 | -0.28(-0.74%) |
Mar 10, 2022 | 37.45 | 37.42 | 37.45 | 7,691,081 | -0.18(-0.47%) | |
Mar 09, 2022 | 37.54 | 37.65 | 37.46 | 37.63 | 3,693,034 | +0.13(+0.36%) |
Mar 08, 2022 | 37.61 | 37.64 | 37.46 | 37.50 | 7,028,890 | -0.11(-0.29%) |
Mar 07, 2022 | 37.88 | 37.92 | 37.55 | 37.61 | 9,863,067 | -0.31(-0.82%) |
Mar 04, 2022 | 38.00 | 38.00 | 37.86 | 37.92 | 3,655,599 | -0.06(-0.16%) |
Mar 03, 2022 | 37.91 | 38.01 | 37.91 | 37.98 | 3,471,925 | -0.01(-0.02%) |
Mar 02, 2022 | 37.96 | 37.99 | 37.93 | 37.99 | 4,335,849 | +0.05(+0.13%) |