Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.26 | 37.55 | 37.23 | 37.41 | 307,366 | +0.15(+0.41%) |
May 27, 2022 | 37.29 | 37.38 | 37.12 | 37.26 | 187,690 | -0.14(-0.39%) |
May 26, 2022 | 36.82 | 37.58 | 36.82 | 37.40 | 253,806 | +1.20(+3.32%) |
May 25, 2022 | 36.02 | 36.34 | 35.95 | 36.20 | 121,813 | +0.17(+0.46%) |
May 24, 2022 | 35.96 | 36.37 | 35.87 | 36.03 | 297,845 | +0.83(+2.36%) |
May 23, 2022 | 35.00 | 35.22 | 34.86 | 35.20 | 306,713 | -0.05(-0.13%) |
May 20, 2022 | 35.76 | 35.85 | 35.01 | 35.25 | 624,781 | -0.72(-1.99%) |
May 19, 2022 | 35.65 | 36.30 | 35.56 | 35.96 | 545,864 | -0.18(-0.48%) |
May 18, 2022 | 35.91 | 36.48 | 35.81 | 36.14 | 871,876 | -1.71(-4.52%) |
May 17, 2022 | 38.19 | 38.58 | 37.54 | 37.85 | 567,735 | +0.34(+0.91%) |
May 16, 2022 | 37.00 | 37.58 | 36.96 | 37.51 | 230,905 | +0.72(+1.94%) |
May 13, 2022 | 36.50 | 36.96 | 36.41 | 36.79 | 299,664 | +0.29(+0.79%) |
May 12, 2022 | 36.51 | 37.00 | 36.43 | 36.50 | 653,207 | -0.68(-1.84%) |
May 11, 2022 | 37.00 | 37.99 | 36.99 | 37.19 | 324,074 | -0.04(-0.10%) |
May 10, 2022 | 37.24 | 37.49 | 36.85 | 37.23 | 414,769 | +0.56(+1.51%) |
May 09, 2022 | 37.15 | 37.40 | 36.64 | 36.67 | 1,128,284 | -1.60(-4.18%) |
May 06, 2022 | 38.21 | 38.60 | 37.93 | 38.27 | 906,933 | +0.81(+2.15%) |
May 05, 2022 | 38.23 | 38.23 | 37.33 | 37.46 | 351,280 | -0.11(-0.30%) |
May 04, 2022 | 36.90 | 37.63 | 36.75 | 37.58 | 244,520 | +0.21(+0.57%) |
May 03, 2022 | 37.32 | 37.48 | 37.21 | 37.36 | 365,049 | +1.73(+4.87%) |
May 02, 2022 | 35.88 | 35.92 | 35.58 | 35.63 | 284,604 | -0.43(-1.20%) |
Apr 29, 2022 | 36.46 | 36.74 | 36.00 | 36.06 | 193,589 | +0.19(+0.53%) |
Apr 28, 2022 | 35.38 | 36.02 | 35.29 | 35.87 | 223,263 | +0.46(+1.29%) |
Apr 27, 2022 | 35.60 | 35.70 | 35.28 | 35.41 | 262,565 | -0.51(-1.42%) |
Apr 26, 2022 | 36.83 | 37.02 | 35.91 | 35.92 | 360,336 | -0.64(-1.75%) |
Apr 25, 2022 | 36.60 | 36.79 | 36.46 | 36.56 | 710,815 | -1.96(-5.08%) |
Apr 22, 2022 | 38.84 | 38.94 | 38.50 | 38.52 | 432,203 | +0.38(+1.00%) |
Apr 21, 2022 | 38.41 | 38.53 | 38.08 | 38.14 | 380,073 | +0.04(+0.10%) |
Apr 20, 2022 | 38.04 | 38.60 | 37.97 | 38.10 | 687,293 | +2.02(+5.61%) |
Apr 19, 2022 | 36.18 | 36.43 | 36.07 | 36.08 | 220,234 | +0.16(+0.44%) |
Apr 18, 2022 | 35.91 | 36.40 | 35.83 | 35.92 | 208,872 | -0.39(-1.07%) |
Apr 14, 2022 | 36.52 | 36.59 | 36.19 | 36.30 | 170,806 | +0.37(+1.04%) |
Apr 13, 2022 | 35.69 | 36.00 | 35.60 | 35.93 | 131,785 | -0.12(-0.34%) |
Apr 12, 2022 | 36.06 | 36.27 | 35.95 | 36.05 | 192,983 | +0.21(+0.59%) |
Apr 11, 2022 | 36.05 | 36.05 | 35.69 | 35.84 | 326,077 | -0.80(-2.18%) |
Apr 08, 2022 | 36.52 | 36.65 | 36.48 | 36.64 | 209,253 | +0.24(+0.65%) |
Apr 07, 2022 | 36.21 | 36.59 | 36.21 | 36.40 | 298,986 | +0.85(+2.40%) |
Apr 06, 2022 | 35.67 | 35.68 | 35.37 | 35.55 | 445,736 | -0.31(-0.87%) |
Apr 05, 2022 | 35.97 | 36.03 | 35.82 | 35.86 | 217,710 | -0.37(-1.01%) |
Apr 04, 2022 | 35.91 | 36.30 | 35.67 | 36.23 | 175,228 | +0.27(+0.74%) |
Apr 01, 2022 | 35.83 | 36.10 | 35.78 | 35.96 | 248,511 | +0.46(+1.31%) |
Mar 31, 2022 | 35.94 | 35.94 | 35.00 | 35.50 | 382,321 | -0.69(-1.91%) |
Mar 30, 2022 | 36.01 | 36.56 | 35.94 | 36.19 | 409,516 | -0.84(-2.28%) |
Mar 29, 2022 | 36.69 | 37.08 | 36.56 | 37.03 | 463,325 | +1.11(+3.09%) |
Mar 28, 2022 | 35.74 | 36.02 | 35.74 | 35.92 | 300,228 | +0.83(+2.36%) |
Mar 25, 2022 | 34.63 | 35.10 | 34.49 | 35.09 | 284,285 | +0.10(+0.28%) |
Mar 24, 2022 | 34.43 | 35.03 | 34.19 | 35.00 | 547,842 | +0.68(+1.97%) |
Mar 23, 2022 | 35.15 | 35.19 | 33.91 | 34.32 | 948,362 | -1.11(-3.13%) |
Mar 22, 2022 | 35.38 | 35.59 | 35.10 | 35.43 | 342,867 | +0.55(+1.57%) |
Mar 21, 2022 | 34.90 | 35.15 | 34.54 | 34.88 | 422,845 | -0.38(-1.08%) |
Mar 18, 2022 | 35.41 | 35.53 | 35.09 | 35.26 | 552,057 | -0.42(-1.17%) |
Mar 17, 2022 | 35.32 | 35.72 | 35.32 | 35.68 | 486,056 | +0.47(+1.34%) |
Mar 16, 2022 | 34.43 | 35.21 | 34.25 | 35.21 | 484,895 | +0.52(+1.49%) |
Mar 15, 2022 | 34.07 | 34.74 | 33.91 | 34.69 | 722,229 | +0.36(+1.04%) |
Mar 14, 2022 | 35.31 | 35.38 | 34.32 | 34.33 | 1,342,549 | +0.23(+0.67%) |
Mar 11, 2022 | 34.11 | 34.54 | 33.55 | 34.11 | 862,943 | +0.59(+1.75%) |
Mar 10, 2022 | 33.66 | 34.06 | 33.26 | 33.52 | 1,143,367 | +0.72(+2.20%) |
Mar 09, 2022 | 32.14 | 32.98 | 31.56 | 32.80 | 1,589,650 | +2.41(+7.94%) |
Mar 08, 2022 | 29.37 | 31.10 | 29.31 | 30.39 | 1,902,182 | +3.30(+12.19%) |
Mar 07, 2022 | 28.09 | 28.24 | 26.89 | 27.08 | 3,648,780 | -3.28(-10.80%) |
Mar 04, 2022 | 30.97 | 31.13 | 29.82 | 30.36 | 2,528,420 | -0.45(-1.46%) |
Mar 03, 2022 | 31.69 | 31.69 | 30.71 | 30.81 | 2,663,775 | -1.20(-3.75%) |
Mar 02, 2022 | 32.61 | 32.81 | 31.28 | 32.01 | 2,996,382 | -0.39(-1.20%) |