Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.21 | 37.30 | 36.11 | 36.87 | 8,702,687 | +0.71(+1.98%) |
May 30, 2023 | 36.36 | 36.59 | 35.94 | 36.15 | 4,075,152 | +0.10(+0.28%) |
May 26, 2023 | 36.29 | 36.40 | 35.75 | 36.06 | 4,423,267 | +0.27(+0.75%) |
May 25, 2023 | 36.31 | 36.38 | 35.53 | 35.79 | 6,283,076 | -0.82(-2.25%) |
May 24, 2023 | 37.67 | 37.75 | 36.46 | 36.61 | 5,694,057 | -1.03(-2.74%) |
May 23, 2023 | 37.47 | 37.96 | 37.32 | 37.64 | 3,904,956 | -0.06(-0.16%) |
May 22, 2023 | 37.90 | 38.19 | 37.62 | 37.70 | 3,354,861 | -0.32(-0.84%) |
May 19, 2023 | 37.91 | 38.57 | 37.51 | 38.02 | 5,228,961 | +0.36(+0.95%) |
May 18, 2023 | 37.95 | 37.97 | 37.21 | 37.66 | 7,875,255 | -0.97(-2.52%) |
May 17, 2023 | 38.80 | 38.82 | 38.16 | 38.64 | 4,306,291 | -0.20(-0.51%) |
May 16, 2023 | 39.79 | 40.02 | 38.66 | 38.84 | 5,888,913 | -1.18(-2.95%) |
May 15, 2023 | 39.82 | 40.38 | 39.77 | 40.02 | 3,261,888 | +0.34(+0.85%) |
May 12, 2023 | 39.27 | 39.75 | 39.11 | 39.68 | 6,706,115 | +0.44(+1.11%) |
May 11, 2023 | 40.51 | 40.78 | 39.20 | 39.24 | 10,364,745 | -2.05(-4.98%) |
May 10, 2023 | 41.76 | 41.81 | 40.62 | 41.30 | 4,549,273 | -0.28(-0.67%) |
May 09, 2023 | 41.54 | 41.78 | 41.27 | 41.57 | 2,903,958 | -0.06(-0.14%) |
May 08, 2023 | 41.83 | 42.04 | 41.38 | 41.63 | 3,412,215 | +0.13(+0.31%) |
May 05, 2023 | 40.69 | 41.79 | 40.35 | 41.51 | 4,649,185 | -0.17(-0.40%) |
May 04, 2023 | 40.98 | 42.34 | 40.98 | 41.67 | 9,271,276 | +0.84(+2.07%) |
May 03, 2023 | 40.62 | 41.19 | 40.30 | 40.83 | 5,205,683 | +0.16(+0.39%) |
May 02, 2023 | 39.25 | 40.71 | 38.69 | 40.67 | 7,764,305 | +1.57(+4.01%) |
May 01, 2023 | 40.12 | 40.50 | 39.08 | 39.10 | 4,751,389 | -0.36(-0.91%) |
Apr 28, 2023 | 39.65 | 39.92 | 39.19 | 39.46 | 4,638,772 | -0.33(-0.82%) |
Apr 27, 2023 | 39.06 | 39.83 | 38.84 | 39.79 | 5,987,307 | +0.57(+1.44%) |
Apr 26, 2023 | 40.13 | 40.28 | 39.14 | 39.22 | 4,647,651 | -0.52(-1.30%) |
Apr 25, 2023 | 39.74 | 39.89 | 39.05 | 39.74 | 4,724,600 | -0.23(-0.57%) |
Apr 24, 2023 | 39.67 | 40.14 | 39.40 | 39.97 | 3,527,338 | +0.22(+0.55%) |
Apr 21, 2023 | 40.02 | 40.40 | 39.25 | 39.75 | 6,127,391 | -0.68(-1.69%) |
Apr 20, 2023 | 40.63 | 41.13 | 40.28 | 40.43 | 3,493,475 | +0.06(+0.15%) |
Apr 19, 2023 | 40.38 | 40.89 | 40.18 | 40.37 | 5,834,738 | -0.77(-1.88%) |
Apr 18, 2023 | 40.97 | 41.92 | 40.86 | 41.15 | 3,768,048 | +0.20(+0.48%) |
Apr 17, 2023 | 41.66 | 41.70 | 40.55 | 40.95 | 7,529,739 | -1.13(-2.69%) |
Apr 14, 2023 | 42.69 | 43.04 | 41.34 | 42.08 | 9,023,164 | -1.22(-2.82%) |
Apr 13, 2023 | 42.74 | 43.57 | 42.68 | 43.30 | 8,675,752 | +1.25(+2.97%) |
Apr 12, 2023 | 42.24 | 42.37 | 41.37 | 42.05 | 8,319,958 | +0.50(+1.19%) |
Apr 11, 2023 | 40.90 | 42.11 | 40.83 | 41.55 | 6,544,545 | +0.90(+2.22%) |
Apr 10, 2023 | 40.52 | 40.74 | 40.03 | 40.65 | 5,321,966 | -0.41(-0.99%) |
Apr 06, 2023 | 40.67 | 41.27 | 40.22 | 41.06 | 4,061,783 | +0.01(+0.02%) |
Apr 05, 2023 | 41.57 | 41.74 | 40.56 | 41.05 | 5,938,826 | -0.19(-0.46%) |
Apr 04, 2023 | 40.20 | 41.47 | 39.76 | 41.24 | 7,781,806 | +1.10(+2.75%) |
Apr 03, 2023 | 39.46 | 40.54 | 39.17 | 40.14 | 6,724,578 | +0.92(+2.35%) |
Mar 31, 2023 | 39.67 | 39.94 | 38.96 | 39.21 | 6,192,349 | -0.34(-0.85%) |
Mar 30, 2023 | 39.18 | 39.58 | 38.84 | 39.55 | 6,015,126 | +0.94(+2.44%) |
Mar 29, 2023 | 38.48 | 39.09 | 38.47 | 38.61 | 4,688,040 | -0.36(-0.92%) |
Mar 28, 2023 | 37.80 | 39.00 | 37.49 | 38.96 | 7,117,996 | +1.27(+3.37%) |
Mar 27, 2023 | 36.86 | 37.77 | 36.62 | 37.69 | 5,498,836 | +0.08(+0.21%) |
Mar 24, 2023 | 37.63 | 37.92 | 37.09 | 37.61 | 6,371,124 | +0.20(+0.53%) |
Mar 23, 2023 | 36.78 | 37.86 | 36.60 | 37.42 | 7,529,286 | +0.73(+2.00%) |
Mar 22, 2023 | 35.75 | 37.47 | 35.69 | 36.68 | 9,179,510 | +1.04(+2.92%) |
Mar 21, 2023 | 36.72 | 36.75 | 35.30 | 35.64 | 9,896,119 | -1.68(-4.50%) |
Mar 20, 2023 | 37.03 | 37.40 | 36.66 | 37.32 | 6,925,398 | +0.87(+2.40%) |
Mar 17, 2023 | 35.11 | 37.10 | 34.82 | 36.44 | 15,435,297 | +1.91(+5.52%) |
Mar 16, 2023 | 35.04 | 35.08 | 33.79 | 34.54 | 7,138,405 | -0.34(-0.97%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.43 | 34.87 | 8,515,935 | -0.36(-1.01%) |
Mar 14, 2023 | 34.89 | 35.38 | 34.57 | 35.23 | 5,182,796 | +0.34(+0.97%) |
Mar 13, 2023 | 33.96 | 35.22 | 33.96 | 34.89 | 15,863,686 | +2.25(+6.90%) |
Mar 10, 2023 | 32.93 | 33.66 | 32.61 | 32.64 | 9,467,221 | +0.49(+1.51%) |
Mar 09, 2023 | 32.59 | 33.12 | 32.02 | 32.15 | 5,311,187 | -0.09(-0.28%) |
Mar 08, 2023 | 32.48 | 33.00 | 32.02 | 32.24 | 5,028,770 | -0.19(-0.58%) |
Mar 07, 2023 | 33.75 | 33.75 | 32.27 | 32.43 | 12,338,890 | -1.74(-5.08%) |
Mar 06, 2023 | 34.58 | 34.72 | 33.95 | 34.17 | 7,710,789 | -0.69(-1.99%) |
Mar 03, 2023 | 34.60 | 34.99 | 34.37 | 34.86 | 5,080,727 | +0.55(+1.59%) |
Mar 02, 2023 | 34.25 | 34.40 | 34.02 | 34.32 | 4,719,610 | -0.24(-0.69%) |