Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.43 | 28.67 | 27.78 | 27.99 | 23,780,342 | -1.05(-3.63%) |
May 30, 2023 | 28.83 | 29.13 | 28.44 | 29.04 | 11,758,384 | -0.46(-1.56%) |
May 26, 2023 | 29.90 | 30.05 | 29.13 | 29.50 | 10,075,444 | -0.12(-0.40%) |
May 25, 2023 | 29.55 | 29.87 | 29.26 | 29.62 | 10,564,787 | -0.49(-1.62%) |
May 24, 2023 | 30.08 | 30.56 | 29.82 | 30.11 | 11,675,463 | +0.23(+0.78%) |
May 23, 2023 | 29.65 | 30.06 | 29.34 | 29.87 | 9,927,030 | +0.35(+1.19%) |
May 22, 2023 | 29.45 | 29.82 | 29.11 | 29.52 | 9,083,082 | +0.05(+0.17%) |
May 19, 2023 | 29.55 | 29.89 | 29.21 | 29.47 | 9,866,245 | +0.29(+1.00%) |
May 18, 2023 | 28.01 | 29.25 | 27.81 | 29.18 | 11,113,865 | +0.91(+3.21%) |
May 17, 2023 | 27.68 | 28.49 | 27.24 | 28.27 | 9,642,230 | +1.04(+3.80%) |
May 16, 2023 | 28.24 | 28.39 | 27.19 | 27.23 | 8,779,095 | -1.19(-4.19%) |
May 15, 2023 | 28.16 | 28.79 | 28.00 | 28.43 | 7,289,800 | +0.48(+1.71%) |
May 12, 2023 | 28.15 | 28.51 | 27.76 | 27.95 | 9,817,035 | +0.12(+0.42%) |
May 11, 2023 | 28.33 | 28.51 | 27.42 | 27.83 | 11,161,941 | -1.05(-3.62%) |
May 10, 2023 | 29.62 | 29.67 | 28.53 | 28.87 | 9,615,331 | -0.53(-1.79%) |
May 09, 2023 | 28.84 | 29.73 | 28.71 | 29.40 | 9,135,425 | +0.15(+0.50%) |
May 08, 2023 | 29.88 | 30.12 | 29.25 | 29.26 | 6,027,385 | +0.07(+0.23%) |
May 05, 2023 | 29.49 | 29.60 | 29.10 | 29.19 | 8,799,152 | +0.84(+2.96%) |
May 04, 2023 | 28.40 | 28.75 | 27.81 | 28.35 | 10,816,451 | -0.13(-0.45%) |
May 03, 2023 | 28.62 | 29.19 | 28.41 | 28.47 | 10,077,676 | -0.69(-2.38%) |
May 02, 2023 | 31.20 | 31.25 | 29.10 | 29.17 | 12,446,575 | -2.63(-8.26%) |
May 01, 2023 | 31.47 | 32.09 | 31.34 | 31.80 | 9,545,678 | -0.20(-0.61%) |
Apr 28, 2023 | 31.03 | 32.17 | 30.85 | 31.99 | 8,566,606 | +0.73(+2.34%) |
Apr 27, 2023 | 30.48 | 31.33 | 30.08 | 31.26 | 11,594,315 | +0.27(+0.88%) |
Apr 26, 2023 | 32.12 | 32.53 | 30.77 | 30.98 | 11,014,886 | -1.49(-4.60%) |
Apr 25, 2023 | 33.28 | 33.99 | 32.05 | 32.48 | 16,135,161 | -1.19(-3.54%) |
Apr 24, 2023 | 32.77 | 34.01 | 32.73 | 33.67 | 10,558,869 | +1.05(+3.20%) |
Apr 21, 2023 | 33.24 | 33.26 | 32.27 | 32.63 | 10,582,385 | -0.46(-1.39%) |
Apr 20, 2023 | 32.72 | 33.15 | 32.59 | 33.08 | 7,891,804 | -0.23(-0.70%) |
Apr 19, 2023 | 32.85 | 33.43 | 32.56 | 33.32 | 8,943,845 | +0.22(+0.68%) |
Apr 18, 2023 | 32.56 | 33.16 | 32.45 | 33.09 | 8,437,673 | +0.43(+1.32%) |
Apr 17, 2023 | 32.80 | 33.13 | 32.47 | 32.66 | 6,668,577 | -0.19(-0.56%) |
Apr 14, 2023 | 33.15 | 33.30 | 32.51 | 32.85 | 7,008,356 | -0.18(-0.53%) |
Apr 13, 2023 | 32.84 | 33.32 | 32.69 | 33.03 | 5,714,990 | +0.21(+0.65%) |
Apr 12, 2023 | 33.06 | 33.24 | 32.51 | 32.81 | 7,688,806 | -0.14(-0.41%) |
Apr 11, 2023 | 32.53 | 33.43 | 32.32 | 32.95 | 7,530,171 | +0.63(+1.93%) |
Apr 10, 2023 | 32.15 | 32.90 | 31.99 | 32.32 | 6,668,424 | +0.37(+1.16%) |
Apr 06, 2023 | 32.33 | 32.43 | 31.76 | 31.95 | 5,971,153 | -0.34(-1.06%) |
Apr 05, 2023 | 32.49 | 32.63 | 31.70 | 32.29 | 8,180,292 | -0.17(-0.51%) |
Apr 04, 2023 | 33.46 | 33.60 | 32.11 | 32.46 | 13,606,652 | -0.85(-2.55%) |
Apr 03, 2023 | 32.72 | 33.89 | 32.72 | 33.31 | 24,522,132 | +2.40(+7.78%) |
Mar 31, 2023 | 30.45 | 30.96 | 30.04 | 30.91 | 10,830,740 | +0.57(+1.87%) |
Mar 30, 2023 | 31.15 | 31.18 | 30.12 | 30.34 | 8,863,775 | -0.28(-0.92%) |
Mar 29, 2023 | 30.97 | 30.97 | 30.39 | 30.62 | 9,334,960 | +0.06(+0.19%) |
Mar 28, 2023 | 29.80 | 30.69 | 29.73 | 30.56 | 7,149,641 | +0.69(+2.32%) |
Mar 27, 2023 | 29.50 | 30.03 | 28.71 | 29.87 | 9,336,913 | +0.96(+3.31%) |
Mar 24, 2023 | 27.94 | 29.18 | 27.92 | 28.91 | 11,625,178 | +0.18(+0.61%) |
Mar 23, 2023 | 29.86 | 30.22 | 28.43 | 28.74 | 10,092,788 | -1.02(-3.41%) |
Mar 22, 2023 | 31.44 | 31.44 | 29.72 | 29.75 | 10,079,056 | -1.45(-4.63%) |
Mar 21, 2023 | 31.12 | 31.45 | 30.40 | 31.20 | 12,717,198 | +1.22(+4.07%) |
Mar 20, 2023 | 29.48 | 30.41 | 29.46 | 29.98 | 12,530,189 | +0.72(+2.47%) |
Mar 17, 2023 | 29.92 | 30.06 | 28.98 | 29.26 | 18,085,598 | -1.03(-3.39%) |
Mar 16, 2023 | 28.87 | 30.39 | 28.43 | 30.28 | 15,825,438 | +0.58(+1.94%) |
Mar 15, 2023 | 31.08 | 31.08 | 28.79 | 29.70 | 24,011,784 | -2.94(-9.01%) |
Mar 14, 2023 | 32.91 | 33.71 | 31.94 | 32.64 | 8,336,950 | +0.04(+0.12%) |
Mar 13, 2023 | 32.94 | 33.80 | 31.90 | 32.61 | 11,350,302 | -1.12(-3.33%) |
Mar 10, 2023 | 34.68 | 35.13 | 33.55 | 33.73 | 8,732,055 | -1.02(-2.92%) |
Mar 09, 2023 | 36.54 | 36.79 | 34.72 | 34.75 | 7,872,105 | -1.55(-4.28%) |
Mar 08, 2023 | 36.92 | 37.30 | 35.93 | 36.30 | 5,697,010 | -0.67(-1.82%) |
Mar 07, 2023 | 37.67 | 37.76 | 36.88 | 36.97 | 5,319,142 | -0.99(-2.60%) |
Mar 06, 2023 | 37.64 | 38.01 | 37.33 | 37.96 | 5,283,372 | -0.03(-0.08%) |
Mar 03, 2023 | 37.07 | 38.15 | 36.87 | 37.99 | 6,025,587 | +0.49(+1.30%) |
Mar 02, 2023 | 36.49 | 37.70 | 36.25 | 37.50 | 7,081,671 | +0.86(+2.35%) |