Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.29 | 47.64 | 45.90 | 45.98 | 2,173,137 | -1.19(-2.51%) |
May 30, 2023 | 48.51 | 49.18 | 46.88 | 47.16 | 3,795,977 | +0.73(+1.57%) |
May 26, 2023 | 43.11 | 46.67 | 43.10 | 46.44 | 3,217,286 | +3.59(+8.37%) |
May 25, 2023 | 41.53 | 43.30 | 40.87 | 42.85 | 2,312,774 | +4.42(+11.49%) |
May 24, 2023 | 38.47 | 38.90 | 37.81 | 38.43 | 2,232,599 | -0.89(-2.26%) |
May 23, 2023 | 40.53 | 41.01 | 39.26 | 39.32 | 1,444,642 | -1.79(-4.36%) |
May 22, 2023 | 40.43 | 41.44 | 40.36 | 41.11 | 1,322,833 | +0.21(+0.51%) |
May 19, 2023 | 41.02 | 41.21 | 40.49 | 40.91 | 1,855,701 | -0.12(-0.29%) |
May 18, 2023 | 38.80 | 41.16 | 38.77 | 41.02 | 2,801,820 | +2.37(+6.14%) |
May 17, 2023 | 37.63 | 38.83 | 37.13 | 38.65 | 1,717,641 | +1.47(+3.94%) |
May 16, 2023 | 36.86 | 37.78 | 36.85 | 37.19 | 1,560,714 | +0.13(+0.35%) |
May 15, 2023 | 36.35 | 37.08 | 35.89 | 37.06 | 1,439,615 | +0.87(+2.40%) |
May 12, 2023 | 36.46 | 36.67 | 35.35 | 36.19 | 1,461,590 | -0.15(-0.41%) |
May 11, 2023 | 36.65 | 36.67 | 35.60 | 36.34 | 2,039,332 | -0.52(-1.41%) |
May 10, 2023 | 36.48 | 37.13 | 35.84 | 36.86 | 2,813,357 | +1.27(+3.56%) |
May 09, 2023 | 35.82 | 36.03 | 35.48 | 35.59 | 1,066,465 | -0.85(-2.32%) |
May 08, 2023 | 36.25 | 36.54 | 35.77 | 36.44 | 1,122,248 | -0.06(-0.16%) |
May 05, 2023 | 34.98 | 36.87 | 34.82 | 36.50 | 2,467,593 | +2.50(+7.36%) |
May 04, 2023 | 34.07 | 34.69 | 33.57 | 34.00 | 2,453,385 | -0.50(-1.44%) |
May 03, 2023 | 35.52 | 36.20 | 34.46 | 34.50 | 3,477,027 | -0.92(-2.59%) |
May 02, 2023 | 36.39 | 36.67 | 34.84 | 35.41 | 2,646,094 | -1.03(-2.82%) |
May 01, 2023 | 36.31 | 36.95 | 36.10 | 36.44 | 1,442,486 | +0.07(+0.19%) |
Apr 28, 2023 | 35.30 | 36.39 | 35.12 | 36.37 | 2,381,064 | +1.13(+3.20%) |
Apr 27, 2023 | 33.61 | 35.33 | 33.39 | 35.24 | 2,618,537 | +2.05(+6.19%) |
Apr 26, 2023 | 33.49 | 34.17 | 32.95 | 33.19 | 2,986,659 | +1.43(+4.49%) |
Apr 25, 2023 | 33.43 | 33.63 | 31.74 | 31.77 | 2,212,205 | -2.18(-6.43%) |
Apr 24, 2023 | 34.05 | 34.47 | 33.18 | 33.95 | 1,473,506 | -0.45(-1.30%) |
Apr 21, 2023 | 34.36 | 34.59 | 33.73 | 34.40 | 1,418,112 | -0.39(-1.12%) |
Apr 20, 2023 | 34.49 | 35.81 | 34.30 | 34.79 | 2,215,683 | -0.71(-1.99%) |
Apr 19, 2023 | 34.88 | 35.66 | 34.69 | 35.49 | 1,339,461 | -0.32(-0.89%) |
Apr 18, 2023 | 36.30 | 36.58 | 35.34 | 35.81 | 2,007,955 | +0.32(+0.90%) |
Apr 17, 2023 | 35.21 | 35.72 | 34.67 | 35.49 | 1,529,360 | +0.38(+1.08%) |
Apr 14, 2023 | 35.14 | 35.99 | 34.19 | 35.11 | 2,266,623 | -0.64(-1.78%) |
Apr 13, 2023 | 34.24 | 35.90 | 34.09 | 35.75 | 1,893,932 | +1.83(+5.41%) |
Apr 12, 2023 | 35.09 | 35.44 | 33.71 | 33.92 | 2,267,261 | -0.57(-1.65%) |
Apr 11, 2023 | 35.34 | 35.35 | 34.31 | 34.49 | 1,206,282 | -0.99(-2.78%) |
Apr 10, 2023 | 34.57 | 35.49 | 33.91 | 35.47 | 2,103,679 | -0.08(-0.22%) |
Apr 06, 2023 | 34.20 | 35.68 | 33.75 | 35.55 | 1,666,706 | +0.54(+1.54%) |
Apr 05, 2023 | 35.67 | 35.82 | 34.22 | 35.01 | 2,387,860 | -1.27(-3.49%) |
Apr 04, 2023 | 37.06 | 37.42 | 35.85 | 36.28 | 2,308,848 | -0.59(-1.59%) |
Apr 03, 2023 | 36.44 | 37.02 | 35.84 | 36.87 | 2,847,468 | -0.19(-0.51%) |
Mar 31, 2023 | 35.42 | 37.15 | 35.27 | 37.06 | 2,412,826 | +1.51(+4.26%) |
Mar 30, 2023 | 35.31 | 35.71 | 34.85 | 35.54 | 2,775,053 | +1.16(+3.36%) |
Mar 29, 2023 | 33.48 | 34.61 | 33.43 | 34.39 | 2,308,389 | +2.01(+6.22%) |
Mar 28, 2023 | 32.65 | 32.67 | 31.48 | 32.37 | 1,705,619 | -0.48(-1.46%) |
Mar 27, 2023 | 33.77 | 34.10 | 32.58 | 32.85 | 2,016,195 | -0.77(-2.28%) |
Mar 24, 2023 | 33.10 | 33.65 | 32.39 | 33.62 | 3,091,314 | +0.21(+0.63%) |
Mar 23, 2023 | 33.06 | 34.67 | 32.46 | 33.41 | 3,793,379 | +1.57(+4.95%) |
Mar 22, 2023 | 32.82 | 34.79 | 31.82 | 31.83 | 4,406,421 | -0.99(-3.01%) |
Mar 21, 2023 | 32.66 | 33.00 | 31.58 | 32.82 | 1,950,786 | +0.75(+2.35%) |
Mar 20, 2023 | 31.65 | 32.19 | 30.90 | 32.07 | 2,541,203 | +0.22(+0.69%) |
Mar 17, 2023 | 32.25 | 32.97 | 31.27 | 31.85 | 3,812,440 | -0.13(-0.40%) |
Mar 16, 2023 | 29.18 | 32.10 | 28.92 | 31.98 | 4,093,800 | +2.49(+8.43%) |
Mar 15, 2023 | 28.59 | 29.61 | 28.07 | 29.49 | 6,014,883 | +0.04(+0.14%) |
Mar 14, 2023 | 28.68 | 29.76 | 28.29 | 29.45 | 3,341,102 | +1.90(+6.89%) |
Mar 13, 2023 | 26.60 | 28.71 | 26.12 | 27.55 | 6,396,009 | +0.40(+1.46%) |
Mar 10, 2023 | 28.58 | 28.75 | 26.81 | 27.16 | 6,817,299 | -1.52(-5.31%) |
Mar 09, 2023 | 30.28 | 31.11 | 28.51 | 28.68 | 3,630,445 | -1.30(-4.35%) |
Mar 08, 2023 | 29.56 | 30.09 | 29.03 | 29.98 | 2,575,323 | +0.72(+2.45%) |
Mar 07, 2023 | 30.47 | 30.68 | 29.03 | 29.26 | 3,230,522 | -1.16(-3.82%) |
Mar 06, 2023 | 30.53 | 31.63 | 30.33 | 30.43 | 3,049,406 | +0.47(+1.56%) |
Mar 03, 2023 | 28.75 | 29.98 | 28.63 | 29.96 | 2,313,755 | +1.77(+6.28%) |
Mar 02, 2023 | 26.83 | 28.44 | 26.82 | 28.19 | 2,122,800 | +1.00(+3.69%) |