Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.18 | 36.18 | 35.38 | 35.45 | 138,535 | -1.00(-2.74%) |
May 30, 2023 | 37.19 | 37.19 | 35.51 | 36.45 | 211,029 | -0.91(-2.44%) |
May 26, 2023 | 36.76 | 37.82 | 36.76 | 37.36 | 243,894 | +0.60(+1.63%) |
May 25, 2023 | 37.97 | 38.11 | 36.15 | 36.76 | 246,201 | -1.30(-3.42%) |
May 24, 2023 | 38.53 | 38.65 | 37.47 | 38.06 | 343,944 | -0.15(-0.39%) |
May 23, 2023 | 36.83 | 38.67 | 36.74 | 38.21 | 468,567 | +0.39(+1.03%) |
May 22, 2023 | 37.03 | 38.62 | 37.00 | 37.82 | 608,789 | +0.86(+2.33%) |
May 19, 2023 | 36.94 | 37.43 | 36.41 | 36.96 | 424,196 | +0.60(+1.65%) |
May 18, 2023 | 35.49 | 36.45 | 34.74 | 36.36 | 324,198 | +0.39(+1.08%) |
May 17, 2023 | 35.78 | 36.17 | 34.48 | 35.97 | 239,007 | +0.54(+1.52%) |
May 16, 2023 | 35.49 | 36.04 | 34.74 | 35.43 | 397,175 | -0.04(-0.11%) |
May 15, 2023 | 37.04 | 37.04 | 34.98 | 35.47 | 361,383 | -1.34(-3.64%) |
May 12, 2023 | 37.11 | 37.41 | 36.04 | 36.81 | 279,181 | +0.60(+1.66%) |
May 11, 2023 | 37.02 | 37.17 | 35.18 | 36.21 | 191,041 | -0.81(-2.19%) |
May 10, 2023 | 37.40 | 37.99 | 36.50 | 37.02 | 491,825 | -0.16(-0.43%) |
May 09, 2023 | 36.46 | 37.30 | 36.45 | 37.18 | 68,471 | +0.11(+0.30%) |
May 08, 2023 | 36.93 | 37.40 | 36.65 | 37.07 | 127,490 | -0.10(-0.27%) |
May 05, 2023 | 36.09 | 37.30 | 36.09 | 37.17 | 300,415 | +2.48(+7.15%) |
May 04, 2023 | 34.80 | 35.40 | 34.54 | 34.69 | 178,083 | -0.08(-0.23%) |
May 03, 2023 | 35.23 | 35.65 | 34.68 | 34.77 | 153,430 | -0.61(-1.72%) |
May 02, 2023 | 35.94 | 35.94 | 34.80 | 35.38 | 226,282 | -0.85(-2.35%) |
May 01, 2023 | 36.32 | 36.58 | 35.79 | 36.23 | 94,179 | -0.15(-0.41%) |
Apr 28, 2023 | 34.93 | 36.80 | 34.93 | 36.38 | 324,444 | +1.53(+4.39%) |
Apr 27, 2023 | 35.19 | 35.29 | 34.63 | 34.85 | 147,217 | +0.15(+0.43%) |
Apr 26, 2023 | 35.42 | 35.63 | 34.18 | 34.70 | 282,689 | -0.83(-2.34%) |
Apr 25, 2023 | 36.35 | 36.67 | 35.11 | 35.53 | 315,867 | -0.51(-1.42%) |
Apr 24, 2023 | 34.69 | 36.39 | 34.62 | 36.04 | 278,531 | +0.93(+2.65%) |
Apr 21, 2023 | 35.26 | 35.55 | 34.88 | 35.11 | 324,913 | -0.64(-1.79%) |
Apr 20, 2023 | 36.06 | 36.33 | 35.05 | 35.75 | 222,271 | -0.79(-2.16%) |
Apr 19, 2023 | 36.76 | 37.00 | 36.30 | 36.54 | 287,625 | -0.74(-1.98%) |
Apr 18, 2023 | 36.94 | 37.39 | 36.31 | 37.28 | 288,979 | +0.28(+0.76%) |
Apr 17, 2023 | 37.01 | 37.19 | 36.41 | 37.00 | 188,739 | +0.03(+0.08%) |
Apr 14, 2023 | 37.01 | 37.38 | 36.15 | 36.97 | 334,039 | +0.00(+0.00%) |
Apr 13, 2023 | 37.22 | 37.91 | 36.58 | 36.97 | 492,968 | -0.41(-1.10%) |
Apr 12, 2023 | 38.15 | 38.19 | 36.50 | 37.38 | 404,086 | -0.44(-1.16%) |
Apr 11, 2023 | 38.17 | 39.21 | 37.30 | 37.82 | 481,340 | -0.98(-2.53%) |
Apr 10, 2023 | 38.41 | 39.42 | 38.26 | 38.80 | 201,571 | +0.25(+0.65%) |
Apr 06, 2023 | 37.69 | 38.97 | 37.23 | 38.55 | 211,814 | +0.33(+0.86%) |
Apr 05, 2023 | 40.75 | 41.99 | 37.18 | 38.22 | 441,368 | -0.14(-0.36%) |
Apr 04, 2023 | 39.75 | 40.28 | 37.92 | 38.36 | 397,807 | -3.26(-7.83%) |
Apr 03, 2023 | 41.20 | 41.91 | 40.87 | 41.62 | 351,896 | +1.46(+3.64%) |
Mar 31, 2023 | 38.70 | 40.31 | 38.67 | 40.16 | 268,853 | +0.53(+1.34%) |
Mar 30, 2023 | 39.78 | 39.78 | 38.12 | 39.63 | 171,577 | -0.11(-0.28%) |
Mar 29, 2023 | 39.36 | 40.01 | 39.05 | 39.74 | 304,750 | +0.38(+0.97%) |
Mar 28, 2023 | 38.06 | 40.27 | 38.06 | 39.36 | 241,249 | +1.31(+3.44%) |
Mar 27, 2023 | 37.50 | 38.65 | 36.85 | 38.05 | 274,639 | +0.31(+0.82%) |
Mar 24, 2023 | 36.86 | 38.31 | 36.47 | 37.74 | 128,962 | +0.44(+1.18%) |
Mar 23, 2023 | 37.97 | 39.00 | 36.50 | 37.30 | 313,028 | +0.62(+1.69%) |
Mar 22, 2023 | 37.70 | 38.71 | 36.61 | 36.68 | 205,679 | -0.95(-2.52%) |
Mar 21, 2023 | 37.77 | 37.93 | 37.17 | 37.63 | 186,838 | +1.75(+4.88%) |
Mar 20, 2023 | 34.49 | 36.06 | 34.44 | 35.88 | 78,241 | +1.53(+4.45%) |
Mar 17, 2023 | 35.96 | 35.96 | 33.99 | 34.35 | 249,827 | -1.45(-4.05%) |
Mar 16, 2023 | 34.97 | 36.05 | 34.76 | 35.80 | 181,306 | -0.29(-0.80%) |
Mar 15, 2023 | 35.14 | 36.24 | 33.78 | 36.09 | 452,119 | -0.95(-2.56%) |
Mar 14, 2023 | 37.87 | 39.28 | 36.72 | 37.04 | 237,560 | +0.03(+0.08%) |
Mar 13, 2023 | 36.52 | 38.31 | 36.48 | 37.01 | 286,331 | -2.09(-5.35%) |
Mar 10, 2023 | 39.39 | 41.13 | 38.73 | 39.10 | 217,912 | -0.19(-0.48%) |
Mar 09, 2023 | 39.28 | 40.19 | 39.28 | 39.29 | 451,657 | -0.67(-1.68%) |
Mar 08, 2023 | 41.70 | 42.30 | 39.17 | 39.96 | 746,959 | -2.35(-5.55%) |
Mar 07, 2023 | 43.53 | 43.53 | 41.20 | 42.31 | 277,439 | -1.54(-3.51%) |
Mar 06, 2023 | 43.66 | 44.18 | 42.21 | 43.85 | 265,919 | +0.20(+0.46%) |
Mar 03, 2023 | 43.03 | 44.02 | 42.75 | 43.65 | 299,361 | -0.25(-0.57%) |
Mar 02, 2023 | 42.76 | 44.17 | 42.36 | 43.90 | 369,213 | +1.18(+2.76%) |
Mar 01, 2023 | 41.95 | 43.40 | 41.63 | 42.72 | 315,844 | +1.19(+2.87%) |
Feb 28, 2023 | 41.65 | 42.38 | 41.01 | 41.53 | 169,311 | +0.16(+0.39%) |
Feb 27, 2023 | 39.06 | 41.97 | 39.06 | 41.37 | 189,012 | +2.12(+5.40%) |
Feb 24, 2023 | 37.71 | 39.39 | 37.59 | 39.25 | 174,094 | +0.05(+0.13%) |
Feb 23, 2023 | 38.96 | 40.34 | 37.73 | 39.20 | 331,948 | +0.17(+0.44%) |
Feb 22, 2023 | 39.46 | 39.96 | 38.19 | 39.03 | 352,601 | -2.23(-5.40%) |
Feb 21, 2023 | 40.92 | 41.58 | 39.21 | 41.26 | 161,962 | -0.24(-0.58%) |
Feb 17, 2023 | 42.45 | 42.45 | 40.97 | 41.50 | 151,722 | -1.32(-3.08%) |
Feb 16, 2023 | 42.40 | 43.17 | 42.06 | 42.82 | 226,826 | +0.37(+0.87%) |
Feb 15, 2023 | 41.31 | 42.88 | 41.18 | 42.45 | 111,338 | +0.49(+1.17%) |
Feb 14, 2023 | 41.51 | 42.97 | 41.34 | 41.96 | 235,410 | -1.09(-2.53%) |
Feb 13, 2023 | 43.29 | 44.38 | 42.61 | 43.05 | 184,966 | -0.24(-0.55%) |
Feb 10, 2023 | 42.53 | 43.69 | 42.25 | 43.29 | 231,855 | +1.42(+3.39%) |
Feb 09, 2023 | 42.67 | 43.12 | 41.55 | 41.87 | 244,241 | -0.76(-1.78%) |
Feb 08, 2023 | 44.59 | 44.59 | 41.85 | 42.63 | 391,152 | -1.96(-4.40%) |
Feb 07, 2023 | 42.09 | 44.68 | 41.82 | 44.59 | 286,086 | +1.89(+4.43%) |
Feb 06, 2023 | 42.50 | 43.29 | 41.83 | 42.70 | 131,832 | -0.70(-1.61%) |
Feb 03, 2023 | 41.60 | 44.56 | 41.60 | 43.40 | 224,043 | +1.40(+3.33%) |
Feb 02, 2023 | 43.38 | 43.77 | 40.83 | 42.00 | 370,714 | -2.83(-6.31%) |
Feb 01, 2023 | 42.39 | 45.48 | 42.05 | 44.83 | 840,273 | +2.33(+5.48%) |
Jan 31, 2023 | 40.17 | 42.55 | 40.05 | 42.50 | 228,303 | +1.97(+4.86%) |
Jan 30, 2023 | 41.80 | 41.88 | 40.00 | 40.53 | 361,156 | -2.51(-5.83%) |
Jan 27, 2023 | 41.41 | 43.84 | 41.41 | 43.04 | 490,597 | +1.71(+4.14%) |
Jan 26, 2023 | 41.56 | 41.72 | 40.47 | 41.33 | 448,704 | +0.29(+0.71%) |
Jan 25, 2023 | 39.60 | 41.25 | 39.35 | 41.04 | 658,645 | +0.17(+0.42%) |
Jan 24, 2023 | 39.22 | 41.19 | 39.07 | 40.87 | 523,416 | +0.78(+1.95%) |
Jan 23, 2023 | 39.86 | 40.91 | 39.34 | 40.09 | 579,399 | -0.05(-0.12%) |
Jan 20, 2023 | 39.37 | 41.49 | 38.05 | 40.14 | 2,350,813 | +0.09(+0.22%) |
Jan 19, 2023 | 36.64 | 40.75 | 36.50 | 40.05 | 1,158,954 | +4.29(+12.00%) |
Jan 18, 2023 | 36.27 | 36.42 | 35.38 | 35.76 | 635,040 | +0.58(+1.65%) |
Jan 17, 2023 | 34.97 | 36.01 | 34.47 | 35.18 | 1,145,461 | +0.81(+2.36%) |
Jan 13, 2023 | 33.56 | 34.71 | 33.42 | 34.37 | 245,237 | +0.81(+2.41%) |
Jan 12, 2023 | 33.29 | 33.71 | 32.92 | 33.56 | 97,828 | +0.23(+0.69%) |
Jan 11, 2023 | 33.88 | 34.22 | 32.96 | 33.33 | 102,583 | -0.39(-1.16%) |
Jan 10, 2023 | 32.97 | 33.97 | 32.89 | 33.72 | 91,345 | +0.61(+1.84%) |
Jan 09, 2023 | 32.80 | 33.57 | 32.36 | 33.11 | 102,954 | +1.05(+3.28%) |
Jan 06, 2023 | 31.61 | 32.38 | 31.21 | 32.06 | 39,549 | +0.86(+2.76%) |
Jan 05, 2023 | 30.84 | 32.36 | 30.53 | 31.20 | 19,361 | +0.12(+0.39%) |
Jan 04, 2023 | 30.11 | 31.20 | 30.05 | 31.08 | 57,902 | +0.84(+2.78%) |
Jan 03, 2023 | 32.44 | 32.44 | 29.98 | 30.24 | 87,547 | -2.40(-7.35%) |
Dec 30, 2022 | 33.89 | 33.89 | 31.91 | 32.64 | 258,239 | +0.14(+0.43%) |
Dec 29, 2022 | 32.94 | 32.94 | 31.52 | 32.50 | 239,498 | -0.28(-0.85%) |
Dec 28, 2022 | 32.41 | 33.16 | 31.43 | 32.78 | 185,322 | +1.86(+6.02%) |
Dec 27, 2022 | 31.82 | 32.18 | 30.89 | 30.92 | 282,372 | -0.24(-0.77%) |
Dec 23, 2022 | 30.43 | 31.51 | 30.43 | 31.16 | 76,266 | +1.32(+4.42%) |
Dec 22, 2022 | 30.03 | 30.03 | 29.41 | 29.84 | 2,531 | -0.30(-1.00%) |
Dec 21, 2022 | 29.92 | 30.23 | 29.79 | 30.14 | 11,066 | +0.77(+2.62%) |
Dec 20, 2022 | 29.30 | 29.63 | 29.15 | 29.37 | 7,706 | +0.32(+1.10%) |
Dec 19, 2022 | 29.65 | 29.75 | 28.88 | 29.05 | 27,631 | +0.07(+0.24%) |
Dec 16, 2022 | 28.62 | 28.98 | 28.56 | 28.98 | 5,603 | +0.06(+0.21%) |
Dec 15, 2022 | 29.42 | 29.76 | 28.61 | 28.92 | 27,526 | -0.70(-2.36%) |
Dec 14, 2022 | 29.86 | 29.93 | 29.26 | 29.62 | 51,647 | +0.09(+0.30%) |
Dec 13, 2022 | 30.30 | 30.34 | 29.14 | 29.53 | 50,853 | +0.42(+1.44%) |
Dec 12, 2022 | 29.15 | 29.59 | 28.36 | 29.11 | 57,587 | +0.38(+1.32%) |
Dec 09, 2022 | 29.00 | 29.20 | 28.73 | 28.73 | 4,179 | -0.46(-1.58%) |
Dec 08, 2022 | 29.42 | 29.66 | 28.87 | 29.19 | 12,298 | -0.01(-0.03%) |
Dec 07, 2022 | 29.85 | 30.10 | 28.91 | 29.20 | 40,521 | -0.60(-2.01%) |
Dec 06, 2022 | 30.70 | 30.82 | 29.70 | 29.80 | 93,096 | -0.45(-1.49%) |
Dec 05, 2022 | 32.06 | 32.12 | 29.41 | 30.25 | 128,193 | -1.35(-4.27%) |
Dec 02, 2022 | 31.99 | 32.26 | 31.31 | 31.60 | 54,741 | -0.21(-0.66%) |
Dec 01, 2022 | 32.17 | 32.55 | 31.17 | 31.81 | 101,700 | -0.19(-0.59%) |
Nov 30, 2022 | 32.05 | 32.22 | 31.68 | 32.00 | 73,966 | +0.16(+0.50%) |
Nov 29, 2022 | 32.62 | 32.68 | 31.50 | 31.84 | 904,469 | +0.14(+0.44%) |
Nov 28, 2022 | 32.00 | 32.98 | 31.52 | 31.70 | 55,643 | -0.30(-0.94%) |
Nov 25, 2022 | 32.40 | 32.46 | 31.89 | 32.00 | 16,063 | +0.61(+1.93%) |
Nov 23, 2022 | 31.44 | 31.49 | 31.18 | 31.39 | 6,300 | -0.05(-0.17%) |
Nov 22, 2022 | 31.90 | 32.00 | 31.03 | 31.45 | 44,082 | +0.45(+1.45%) |
Nov 21, 2022 | 31.25 | 31.39 | 30.60 | 31.00 | 85,291 | -0.24(-0.77%) |
Nov 18, 2022 | 31.11 | 31.75 | 30.29 | 31.24 | 38,740 | -0.56(-1.76%) |
Nov 17, 2022 | 31.67 | 31.99 | 31.41 | 31.80 | 42,959 | +0.13(+0.41%) |
Nov 16, 2022 | 32.55 | 32.80 | 31.56 | 31.67 | 63,364 | -0.10(-0.31%) |
Nov 15, 2022 | 32.00 | 32.01 | 31.75 | 31.77 | 35,428 | -0.17(-0.53%) |
Nov 14, 2022 | 31.99 | 32.00 | 31.51 | 31.94 | 67,210 | +0.28(+0.88%) |
Nov 11, 2022 | 31.60 | 32.16 | 30.95 | 31.66 | 68,077 | +0.01(+0.03%) |
Nov 10, 2022 | 32.07 | 32.24 | 30.98 | 31.65 | 34,887 | +0.17(+0.54%) |
Nov 09, 2022 | 32.13 | 32.43 | 31.30 | 31.48 | 32,322 | -0.90(-2.78%) |
Nov 08, 2022 | 32.90 | 32.99 | 31.85 | 32.38 | 70,850 | -0.51(-1.55%) |
Nov 07, 2022 | 32.95 | 33.42 | 32.01 | 32.89 | 116,643 | +0.46(+1.42%) |
Nov 04, 2022 | 33.54 | 33.65 | 32.25 | 32.43 | 41,482 | -0.46(-1.40%) |
Nov 03, 2022 | 32.66 | 33.33 | 31.05 | 32.89 | 33,839 | -0.17(-0.51%) |
Nov 02, 2022 | 33.35 | 33.72 | 32.50 | 33.06 | 31,092 | -0.31(-0.93%) |
Nov 01, 2022 | 34.53 | 34.53 | 32.05 | 33.37 | 82,574 | +1.87(+5.94%) |
Oct 31, 2022 | 32.11 | 32.48 | 31.50 | 31.50 | 37,719 | -1.24(-3.79%) |
Oct 28, 2022 | 31.47 | 33.25 | 31.47 | 32.74 | 7,503 | -0.06(-0.18%) |
Oct 27, 2022 | 31.18 | 33.88 | 31.18 | 32.80 | 91,524 | +1.27(+4.03%) |
Oct 26, 2022 | 29.50 | 31.98 | 29.33 | 31.53 | 70,574 | +2.89(+10.09%) |
Oct 25, 2022 | 29.17 | 29.74 | 27.75 | 28.64 | 145,035 | -0.19(-0.66%) |
Oct 24, 2022 | 29.00 | 30.50 | 27.51 | 28.83 | 186,209 | +0.23(+0.80%) |
Oct 21, 2022 | 27.95 | 29.20 | 27.77 | 28.60 | 8,802 | +1.11(+4.04%) |
Oct 20, 2022 | 27.60 | 27.83 | 27.30 | 27.49 | 2,875 | -0.06(-0.22%) |
Oct 19, 2022 | 27.54 | 27.70 | 27.25 | 27.55 | 11,113 | +0.43(+1.59%) |
Oct 18, 2022 | 27.49 | 27.71 | 26.95 | 27.12 | 11,544 | -0.28(-1.02%) |
Oct 17, 2022 | 27.06 | 27.49 | 25.60 | 27.40 | 8,878 | +0.90(+3.40%) |