Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.39 | 36.59 | 35.37 | 35.42 | 10,628,185 | -1.04(-2.85%) |
May 30, 2023 | 36.08 | 36.67 | 35.93 | 36.46 | 5,172,009 | +0.54(+1.51%) |
May 26, 2023 | 35.89 | 36.03 | 35.58 | 35.91 | 3,153,599 | +0.21(+0.59%) |
May 25, 2023 | 35.77 | 36.01 | 35.48 | 35.70 | 5,038,191 | -0.11(-0.32%) |
May 24, 2023 | 36.42 | 36.42 | 35.65 | 35.82 | 4,686,203 | -0.74(-2.03%) |
May 23, 2023 | 36.68 | 37.22 | 36.55 | 36.56 | 6,223,187 | -0.20(-0.54%) |
May 22, 2023 | 36.87 | 36.99 | 36.34 | 36.76 | 3,257,669 | +0.02(+0.05%) |
May 19, 2023 | 36.70 | 36.98 | 36.60 | 36.74 | 5,272,288 | +0.16(+0.44%) |
May 18, 2023 | 35.52 | 36.61 | 35.52 | 36.58 | 6,194,231 | +1.25(+3.53%) |
May 17, 2023 | 34.72 | 35.42 | 34.52 | 35.33 | 3,367,877 | +0.88(+2.54%) |
May 16, 2023 | 34.15 | 34.58 | 33.99 | 34.46 | 3,277,044 | +0.22(+0.64%) |
May 15, 2023 | 35.07 | 35.07 | 33.95 | 34.24 | 4,342,647 | -0.78(-2.23%) |
May 12, 2023 | 34.67 | 35.09 | 34.57 | 35.02 | 5,961,611 | +0.49(+1.41%) |
May 11, 2023 | 34.07 | 34.71 | 34.07 | 34.53 | 7,880,734 | +0.38(+1.12%) |
May 10, 2023 | 34.36 | 34.52 | 33.87 | 34.15 | 5,204,965 | +0.02(+0.06%) |
May 09, 2023 | 34.36 | 34.47 | 34.11 | 34.13 | 4,341,815 | -0.28(-0.80%) |
May 08, 2023 | 34.26 | 34.50 | 33.97 | 34.41 | 3,378,385 | +0.51(+1.52%) |
May 05, 2023 | 33.00 | 33.94 | 32.95 | 33.89 | 4,380,050 | +1.30(+4.00%) |
May 04, 2023 | 32.40 | 32.77 | 31.79 | 32.59 | 6,369,348 | -0.42(-1.27%) |
May 03, 2023 | 34.06 | 34.20 | 32.94 | 33.01 | 7,679,683 | -0.93(-2.75%) |
May 02, 2023 | 34.36 | 34.41 | 33.55 | 33.94 | 7,282,499 | -0.49(-1.41%) |
May 01, 2023 | 34.05 | 34.66 | 34.00 | 34.43 | 4,069,417 | +0.40(+1.18%) |
Apr 28, 2023 | 33.11 | 34.20 | 33.10 | 34.03 | 4,700,382 | +0.50(+1.48%) |
Apr 27, 2023 | 33.86 | 34.03 | 32.28 | 33.53 | 6,693,945 | -1.28(-3.67%) |
Apr 26, 2023 | 35.15 | 35.46 | 34.79 | 34.81 | 6,511,905 | -0.43(-1.22%) |
Apr 25, 2023 | 35.46 | 35.46 | 34.99 | 35.24 | 3,202,531 | -0.35(-0.99%) |
Apr 24, 2023 | 35.75 | 35.88 | 35.44 | 35.59 | 3,121,163 | -0.12(-0.35%) |
Apr 21, 2023 | 35.57 | 35.72 | 35.12 | 35.71 | 15,751,522 | +0.19(+0.54%) |
Apr 20, 2023 | 35.43 | 35.67 | 35.37 | 35.52 | 4,247,894 | -0.18(-0.51%) |
Apr 19, 2023 | 36.46 | 36.50 | 35.56 | 35.70 | 4,896,939 | -0.88(-2.40%) |
Apr 18, 2023 | 36.59 | 36.75 | 36.46 | 36.58 | 3,543,255 | +0.32(+0.89%) |
Apr 17, 2023 | 36.13 | 36.34 | 35.90 | 36.26 | 4,141,152 | +0.18(+0.50%) |
Apr 14, 2023 | 35.93 | 36.22 | 35.80 | 36.07 | 4,077,617 | -0.09(-0.24%) |
Apr 13, 2023 | 35.86 | 36.20 | 35.56 | 36.16 | 3,962,203 | +0.50(+1.39%) |
Apr 12, 2023 | 35.71 | 36.04 | 35.51 | 35.67 | 2,798,548 | +0.17(+0.48%) |
Apr 11, 2023 | 35.43 | 35.89 | 35.26 | 35.49 | 3,361,416 | +0.19(+0.54%) |
Apr 10, 2023 | 34.96 | 35.41 | 34.87 | 35.30 | 3,440,363 | +0.08(+0.22%) |
Apr 06, 2023 | 35.14 | 35.35 | 34.87 | 35.23 | 4,570,843 | -0.04(-0.11%) |
Apr 05, 2023 | 35.33 | 35.43 | 34.44 | 35.27 | 5,579,382 | -0.38(-1.07%) |
Apr 04, 2023 | 35.89 | 36.15 | 35.42 | 35.65 | 3,517,829 | -0.13(-0.37%) |
Apr 03, 2023 | 35.45 | 35.89 | 35.40 | 35.78 | 4,774,876 | +0.31(+0.89%) |
Mar 31, 2023 | 34.90 | 35.53 | 34.85 | 35.47 | 3,397,076 | +0.74(+2.14%) |
Mar 30, 2023 | 34.44 | 34.77 | 34.30 | 34.72 | 4,024,055 | +1.09(+3.23%) |
Mar 29, 2023 | 33.41 | 33.68 | 33.26 | 33.64 | 3,795,443 | +0.08(+0.23%) |
Mar 28, 2023 | 33.72 | 34.04 | 33.50 | 33.56 | 3,154,959 | -0.26(-0.76%) |
Mar 27, 2023 | 33.79 | 34.16 | 33.50 | 33.82 | 2,986,585 | +0.45(+1.34%) |
Mar 24, 2023 | 33.00 | 33.39 | 32.73 | 33.37 | 5,064,486 | +0.01(+0.03%) |
Mar 23, 2023 | 33.00 | 33.83 | 32.88 | 33.36 | 3,884,624 | +0.52(+1.60%) |
Mar 22, 2023 | 33.81 | 33.83 | 32.82 | 32.84 | 2,934,159 | -0.87(-2.57%) |
Mar 21, 2023 | 33.49 | 33.76 | 33.41 | 33.70 | 2,443,184 | +0.65(+1.96%) |
Mar 20, 2023 | 32.28 | 33.28 | 32.24 | 33.06 | 4,377,305 | +0.93(+2.91%) |
Mar 17, 2023 | 32.11 | 32.25 | 31.68 | 32.12 | 10,866,746 | -0.30(-0.94%) |
Mar 16, 2023 | 31.19 | 32.47 | 31.06 | 32.43 | 6,038,205 | +0.79(+2.50%) |
Mar 15, 2023 | 31.79 | 31.88 | 31.10 | 31.64 | 6,112,601 | -0.76(-2.35%) |
Mar 14, 2023 | 32.30 | 32.42 | 31.76 | 32.40 | 4,712,259 | +0.77(+2.44%) |
Mar 13, 2023 | 31.71 | 32.29 | 31.44 | 31.63 | 5,656,299 | -0.53(-1.66%) |
Mar 10, 2023 | 32.56 | 32.70 | 31.92 | 32.16 | 3,738,118 | -0.46(-1.40%) |
Mar 09, 2023 | 33.36 | 33.36 | 32.58 | 32.62 | 2,630,117 | -0.67(-2.00%) |
Mar 08, 2023 | 33.40 | 33.53 | 32.99 | 33.28 | 2,481,017 | -0.01(-0.03%) |
Mar 07, 2023 | 33.96 | 34.07 | 33.24 | 33.29 | 3,029,020 | -0.65(-1.91%) |
Mar 06, 2023 | 34.12 | 34.22 | 33.70 | 33.94 | 2,839,037 | -0.06(-0.17%) |
Mar 03, 2023 | 34.09 | 34.11 | 33.64 | 34.00 | 2,561,084 | +0.05(+0.14%) |
Mar 02, 2023 | 33.61 | 33.98 | 33.27 | 33.95 | 2,954,780 | +0.08(+0.22%) |