Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.72 | 39.43 | 38.44 | 39.21 | 13,112,825 | +0.38(+0.97%) |
May 30, 2023 | 39.59 | 39.59 | 38.74 | 38.83 | 9,774,538 | -0.92(-2.33%) |
May 26, 2023 | 39.92 | 40.11 | 39.37 | 39.76 | 2,798,995 | -0.05(-0.12%) |
May 25, 2023 | 39.99 | 40.09 | 39.48 | 39.81 | 4,128,096 | -0.75(-1.85%) |
May 24, 2023 | 40.74 | 40.82 | 40.25 | 40.56 | 4,485,248 | -0.37(-0.89%) |
May 23, 2023 | 41.02 | 41.65 | 40.61 | 40.92 | 4,120,510 | -0.08(-0.19%) |
May 22, 2023 | 41.40 | 41.68 | 40.86 | 41.00 | 3,764,952 | -0.39(-0.95%) |
May 19, 2023 | 41.65 | 41.75 | 41.16 | 41.40 | 3,269,016 | -0.04(-0.09%) |
May 18, 2023 | 41.01 | 41.48 | 40.90 | 41.43 | 3,466,798 | +0.24(+0.58%) |
May 17, 2023 | 41.40 | 41.62 | 40.92 | 41.19 | 4,368,614 | -0.22(-0.53%) |
May 16, 2023 | 41.05 | 42.06 | 41.01 | 41.41 | 4,871,883 | +0.18(+0.44%) |
May 15, 2023 | 40.99 | 41.54 | 40.66 | 41.23 | 3,958,014 | +0.34(+0.82%) |
May 12, 2023 | 41.82 | 41.89 | 40.71 | 40.89 | 5,195,892 | -0.88(-2.10%) |
May 11, 2023 | 42.19 | 42.24 | 41.45 | 41.77 | 8,179,099 | -0.44(-1.05%) |
May 10, 2023 | 41.71 | 42.54 | 41.50 | 42.21 | 7,445,325 | +0.73(+1.76%) |
May 09, 2023 | 43.20 | 43.32 | 41.20 | 41.48 | 9,689,051 | -2.44(-5.55%) |
May 08, 2023 | 44.78 | 45.51 | 43.16 | 43.92 | 7,945,035 | -0.42(-0.96%) |
May 05, 2023 | 43.85 | 44.46 | 43.63 | 44.34 | 3,417,045 | +0.73(+1.68%) |
May 04, 2023 | 44.42 | 44.64 | 43.54 | 43.61 | 4,320,081 | -1.17(-2.60%) |
May 03, 2023 | 45.41 | 45.78 | 44.75 | 44.78 | 3,662,010 | -0.49(-1.08%) |
May 02, 2023 | 45.44 | 45.81 | 45.09 | 45.27 | 4,392,637 | -0.36(-0.78%) |
May 01, 2023 | 45.82 | 46.44 | 45.55 | 45.62 | 3,873,653 | -0.29(-0.63%) |
Apr 28, 2023 | 45.20 | 46.10 | 44.95 | 45.91 | 6,249,695 | +0.85(+1.88%) |
Apr 27, 2023 | 45.26 | 46.19 | 43.39 | 45.06 | 11,304,401 | +0.69(+1.56%) |
Apr 26, 2023 | 43.16 | 44.86 | 43.07 | 44.37 | 6,912,685 | +0.62(+1.41%) |
Apr 25, 2023 | 43.42 | 44.30 | 43.40 | 43.75 | 6,687,650 | +0.04(+0.09%) |
Apr 24, 2023 | 43.81 | 44.27 | 43.65 | 43.72 | 8,159,140 | +0.11(+0.24%) |
Apr 21, 2023 | 41.87 | 43.76 | 41.87 | 43.61 | 11,830,580 | +1.96(+4.72%) |
Apr 20, 2023 | 41.85 | 41.97 | 41.53 | 41.65 | 3,682,586 | -0.36(-0.85%) |
Apr 19, 2023 | 41.37 | 42.14 | 41.33 | 42.00 | 6,381,655 | +0.77(+1.87%) |
Apr 18, 2023 | 41.41 | 41.46 | 41.13 | 41.23 | 3,777,080 | -0.14(-0.35%) |
Apr 17, 2023 | 41.60 | 41.69 | 41.29 | 41.38 | 5,227,788 | -0.08(-0.19%) |
Apr 14, 2023 | 41.55 | 41.73 | 41.27 | 41.45 | 3,667,424 | -0.13(-0.30%) |
Apr 13, 2023 | 41.18 | 41.93 | 41.18 | 41.58 | 9,204,405 | +0.49(+1.20%) |
Apr 12, 2023 | 41.49 | 41.82 | 40.78 | 41.09 | 6,496,747 | -0.21(-0.51%) |
Apr 11, 2023 | 40.88 | 41.61 | 40.82 | 41.30 | 4,882,154 | +0.69(+1.71%) |
Apr 10, 2023 | 40.44 | 40.72 | 40.07 | 40.61 | 7,551,553 | -0.13(-0.31%) |
Apr 06, 2023 | 40.89 | 41.13 | 40.30 | 40.73 | 4,563,051 | +0.04(+0.09%) |
Apr 05, 2023 | 39.18 | 40.89 | 39.10 | 40.69 | 11,962,431 | +1.69(+4.35%) |
Apr 04, 2023 | 38.49 | 39.18 | 38.19 | 39.00 | 8,994,917 | +0.50(+1.30%) |
Apr 03, 2023 | 39.32 | 39.33 | 38.36 | 38.50 | 6,264,581 | -0.56(-1.43%) |
Mar 31, 2023 | 38.98 | 39.13 | 38.78 | 39.06 | 4,798,105 | +0.24(+0.62%) |
Mar 30, 2023 | 39.47 | 39.59 | 38.76 | 38.81 | 4,565,134 | -0.22(-0.57%) |
Mar 29, 2023 | 38.43 | 39.10 | 38.25 | 39.04 | 4,322,012 | +0.66(+1.73%) |
Mar 28, 2023 | 38.41 | 38.73 | 38.20 | 38.37 | 2,989,201 | -0.21(-0.55%) |
Mar 27, 2023 | 38.50 | 38.91 | 38.05 | 38.58 | 5,868,568 | +0.81(+2.14%) |
Mar 24, 2023 | 36.84 | 38.01 | 36.73 | 37.77 | 7,922,513 | +1.07(+2.91%) |
Mar 23, 2023 | 37.79 | 37.95 | 36.67 | 36.71 | 5,042,052 | -1.00(-2.66%) |
Mar 22, 2023 | 38.13 | 38.66 | 37.68 | 37.71 | 6,810,474 | -0.43(-1.14%) |
Mar 21, 2023 | 37.17 | 38.23 | 37.15 | 38.14 | 9,303,356 | +1.37(+3.72%) |
Mar 20, 2023 | 36.20 | 36.91 | 36.13 | 36.77 | 6,497,698 | +0.59(+1.62%) |
Mar 17, 2023 | 37.14 | 37.18 | 35.96 | 36.19 | 12,152,387 | -0.76(-2.06%) |
Mar 16, 2023 | 36.46 | 37.19 | 36.42 | 36.95 | 8,225,903 | +0.13(+0.37%) |
Mar 15, 2023 | 37.34 | 37.44 | 36.59 | 36.81 | 7,286,203 | -1.10(-2.90%) |
Mar 14, 2023 | 37.90 | 38.09 | 37.37 | 37.91 | 6,415,532 | +0.45(+1.21%) |
Mar 13, 2023 | 36.59 | 37.79 | 36.35 | 37.46 | 6,355,668 | +0.85(+2.31%) |
Mar 10, 2023 | 37.35 | 37.58 | 36.54 | 36.61 | 6,055,008 | -0.93(-2.49%) |
Mar 09, 2023 | 38.33 | 38.36 | 37.53 | 37.54 | 4,387,815 | -0.43(-1.14%) |
Mar 08, 2023 | 37.36 | 38.08 | 37.35 | 37.98 | 5,047,555 | +0.43(+1.15%) |
Mar 07, 2023 | 38.15 | 38.37 | 37.52 | 37.54 | 6,479,314 | -0.69(-1.81%) |
Mar 06, 2023 | 38.52 | 38.66 | 38.23 | 38.24 | 4,497,165 | -0.22(-0.58%) |
Mar 03, 2023 | 38.57 | 38.83 | 38.22 | 38.46 | 4,262,498 | +0.31(+0.81%) |
Mar 02, 2023 | 37.27 | 38.29 | 37.18 | 38.15 | 4,399,773 | +0.54(+1.43%) |