Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.30 | 30.42 | 29.88 | 30.29 | 21,757,208 | +0.12(+0.39%) |
May 30, 2023 | 30.45 | 30.73 | 30.05 | 30.18 | 11,466,722 | -0.40(-1.31%) |
May 26, 2023 | 30.59 | 30.83 | 30.39 | 30.57 | 13,422,160 | -0.14(-0.44%) |
May 25, 2023 | 30.72 | 30.86 | 30.44 | 30.71 | 9,759,918 | -0.36(-1.16%) |
May 24, 2023 | 31.20 | 31.28 | 30.85 | 31.07 | 10,838,116 | -0.10(-0.31%) |
May 23, 2023 | 31.21 | 31.22 | 31.01 | 31.17 | 6,481,975 | +0.11(+0.34%) |
May 22, 2023 | 31.11 | 31.16 | 30.78 | 31.06 | 7,220,614 | +0.08(+0.25%) |
May 19, 2023 | 31.15 | 31.24 | 30.92 | 30.98 | 4,631,324 | -0.04(-0.13%) |
May 18, 2023 | 31.00 | 31.11 | 30.80 | 31.02 | 6,132,545 | -0.24(-0.78%) |
May 17, 2023 | 31.04 | 31.30 | 30.89 | 31.27 | 7,780,048 | +0.25(+0.82%) |
May 16, 2023 | 31.48 | 31.48 | 30.99 | 31.01 | 6,623,036 | -0.49(-1.55%) |
May 15, 2023 | 31.88 | 31.94 | 31.40 | 31.50 | 5,683,804 | -0.30(-0.95%) |
May 12, 2023 | 31.53 | 31.82 | 31.53 | 31.80 | 9,372,183 | +0.23(+0.74%) |
May 11, 2023 | 31.62 | 31.72 | 31.47 | 31.57 | 6,597,124 | -0.16(-0.49%) |
May 10, 2023 | 31.80 | 32.00 | 31.46 | 31.72 | 6,441,990 | -0.12(-0.37%) |
May 09, 2023 | 31.97 | 32.03 | 31.75 | 31.84 | 6,307,087 | -0.14(-0.43%) |
May 08, 2023 | 32.30 | 32.35 | 31.90 | 31.98 | 8,010,588 | -0.37(-1.14%) |
May 05, 2023 | 31.78 | 32.42 | 31.73 | 32.35 | 12,193,976 | +0.72(+2.28%) |
May 04, 2023 | 31.83 | 32.01 | 31.47 | 31.63 | 9,967,214 | -0.29(-0.92%) |
May 03, 2023 | 31.55 | 32.21 | 31.37 | 31.92 | 13,404,040 | +0.24(+0.77%) |
May 02, 2023 | 31.54 | 31.67 | 31.05 | 31.67 | 13,314,323 | -0.03(-0.09%) |
May 01, 2023 | 31.79 | 32.09 | 31.67 | 31.70 | 9,265,364 | -0.13(-0.40%) |
Apr 28, 2023 | 32.56 | 32.71 | 31.43 | 31.83 | 19,794,130 | -0.82(-2.50%) |
Apr 27, 2023 | 33.71 | 33.71 | 32.05 | 32.65 | 17,521,894 | -1.91(-5.52%) |
Apr 26, 2023 | 34.60 | 34.85 | 34.55 | 34.56 | 8,901,782 | -0.39(-1.11%) |
Apr 25, 2023 | 34.35 | 35.03 | 34.32 | 34.95 | 11,244,389 | +0.53(+1.53%) |
Apr 24, 2023 | 34.46 | 34.66 | 34.35 | 34.42 | 7,546,645 | +0.05(+0.14%) |
Apr 21, 2023 | 34.73 | 34.79 | 34.31 | 34.37 | 7,663,588 | -0.21(-0.62%) |
Apr 20, 2023 | 34.43 | 34.70 | 34.28 | 34.59 | 5,245,812 | +0.18(+0.51%) |
Apr 19, 2023 | 34.56 | 34.66 | 34.37 | 34.41 | 5,952,765 | -0.04(-0.11%) |
Apr 18, 2023 | 34.51 | 34.51 | 34.07 | 34.45 | 5,365,968 | +0.00(+0.00%) |
Apr 17, 2023 | 34.32 | 34.47 | 34.22 | 34.45 | 6,032,091 | +0.28(+0.83%) |
Apr 14, 2023 | 34.10 | 34.42 | 34.07 | 34.17 | 6,756,684 | -0.13(-0.37%) |
Apr 13, 2023 | 34.25 | 34.38 | 33.91 | 34.29 | 6,256,132 | +0.00(+0.01%) |
Apr 12, 2023 | 34.23 | 34.51 | 34.15 | 34.29 | 7,708,732 | -0.02(-0.07%) |
Apr 11, 2023 | 34.33 | 34.47 | 34.22 | 34.31 | 5,770,345 | +0.02(+0.06%) |
Apr 10, 2023 | 34.56 | 34.56 | 34.16 | 34.29 | 6,987,552 | -0.40(-1.15%) |
Apr 06, 2023 | 34.49 | 34.94 | 34.49 | 34.69 | 8,744,157 | +0.23(+0.68%) |
Apr 05, 2023 | 34.56 | 34.94 | 34.42 | 34.46 | 12,486,001 | +0.04(+0.11%) |
Apr 04, 2023 | 34.48 | 34.51 | 34.30 | 34.42 | 6,630,200 | -0.03(-0.08%) |
Apr 03, 2023 | 34.39 | 34.59 | 34.24 | 34.45 | 9,155,018 | +0.11(+0.31%) |
Mar 31, 2023 | 34.47 | 34.47 | 34.23 | 34.34 | 11,488,308 | +0.15(+0.43%) |
Mar 30, 2023 | 34.26 | 34.32 | 34.11 | 34.20 | 8,404,543 | +0.04(+0.11%) |
Mar 29, 2023 | 34.15 | 34.21 | 34.03 | 34.16 | 6,835,715 | +0.15(+0.43%) |
Mar 28, 2023 | 34.07 | 34.17 | 33.94 | 34.01 | 8,000,273 | +0.04(+0.11%) |
Mar 27, 2023 | 33.88 | 34.27 | 33.87 | 33.97 | 9,600,136 | +0.22(+0.66%) |
Mar 24, 2023 | 33.17 | 33.83 | 33.06 | 33.75 | 8,911,224 | +0.77(+2.35%) |
Mar 23, 2023 | 33.44 | 33.57 | 32.96 | 32.98 | 11,803,250 | -0.58(-1.73%) |
Mar 22, 2023 | 33.93 | 34.22 | 33.52 | 33.56 | 9,770,322 | -0.45(-1.34%) |
Mar 21, 2023 | 34.14 | 34.21 | 33.78 | 34.01 | 12,471,438 | -0.08(-0.23%) |
Mar 20, 2023 | 34.15 | 34.15 | 33.76 | 34.09 | 8,736,515 | +0.35(+1.03%) |
Mar 17, 2023 | 33.91 | 34.15 | 33.68 | 33.74 | 16,112,428 | -0.23(-0.68%) |
Mar 16, 2023 | 33.75 | 34.09 | 33.67 | 33.97 | 9,200,202 | +0.17(+0.52%) |
Mar 15, 2023 | 33.42 | 33.86 | 33.31 | 33.80 | 9,272,919 | +0.28(+0.84%) |
Mar 14, 2023 | 33.25 | 33.55 | 33.14 | 33.52 | 6,742,799 | +0.37(+1.11%) |
Mar 13, 2023 | 33.29 | 33.78 | 33.13 | 33.15 | 8,169,657 | -0.07(-0.20%) |
Mar 10, 2023 | 33.54 | 33.62 | 32.99 | 33.22 | 6,746,729 | -0.23(-0.69%) |
Mar 09, 2023 | 33.77 | 33.96 | 33.40 | 33.45 | 6,229,596 | -0.21(-0.63%) |
Mar 08, 2023 | 33.69 | 33.96 | 33.50 | 33.66 | 7,269,278 | -0.05(-0.14%) |
Mar 07, 2023 | 33.71 | 33.89 | 33.43 | 33.71 | 7,132,453 | +0.01(+0.03%) |
Mar 06, 2023 | 33.43 | 33.82 | 33.33 | 33.70 | 7,207,149 | +0.26(+0.78%) |
Mar 03, 2023 | 33.45 | 33.57 | 33.18 | 33.44 | 8,496,757 | -0.03(-0.09%) |
Mar 02, 2023 | 33.36 | 33.54 | 33.10 | 33.47 | 8,504,219 | +0.38(+1.14%) |