Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.94 | 35.48 | 34.13 | 34.46 | 6,115,715 | -0.27(-0.78%) |
May 30, 2023 | 34.37 | 35.86 | 34.10 | 34.73 | 7,044,891 | -0.92(-2.58%) |
May 26, 2023 | 36.23 | 36.30 | 34.72 | 35.65 | 6,782,096 | -1.42(-3.83%) |
May 25, 2023 | 36.91 | 37.77 | 36.68 | 37.07 | 5,024,458 | -0.89(-2.34%) |
May 24, 2023 | 37.44 | 38.33 | 37.36 | 37.96 | 8,091,374 | +1.47(+4.03%) |
May 23, 2023 | 36.30 | 37.05 | 35.42 | 36.49 | 5,251,740 | +0.68(+1.90%) |
May 22, 2023 | 35.85 | 36.64 | 35.23 | 35.81 | 5,543,623 | +0.04(+0.11%) |
May 19, 2023 | 34.63 | 36.58 | 34.42 | 35.77 | 9,061,562 | +0.87(+2.49%) |
May 18, 2023 | 36.23 | 36.37 | 34.88 | 34.90 | 6,416,633 | -1.46(-4.02%) |
May 17, 2023 | 36.65 | 37.15 | 36.16 | 36.36 | 7,959,476 | -1.25(-3.32%) |
May 16, 2023 | 36.83 | 37.63 | 36.51 | 37.61 | 6,177,497 | +1.11(+3.04%) |
May 15, 2023 | 37.14 | 37.64 | 36.50 | 36.50 | 4,973,374 | -1.01(-2.69%) |
May 12, 2023 | 37.04 | 38.43 | 36.83 | 37.51 | 7,577,801 | +0.04(+0.11%) |
May 11, 2023 | 38.29 | 39.20 | 37.35 | 37.47 | 6,242,859 | -0.37(-0.98%) |
May 10, 2023 | 37.75 | 39.54 | 37.30 | 37.84 | 7,309,575 | -1.19(-3.05%) |
May 09, 2023 | 38.77 | 39.17 | 38.47 | 39.03 | 5,076,117 | +0.92(+2.41%) |
May 08, 2023 | 38.54 | 39.09 | 38.06 | 38.11 | 4,417,396 | -0.64(-1.65%) |
May 05, 2023 | 40.30 | 40.49 | 38.54 | 38.75 | 7,268,311 | -3.31(-7.87%) |
May 04, 2023 | 40.96 | 43.21 | 40.56 | 42.06 | 9,604,462 | +1.96(+4.89%) |
May 03, 2023 | 39.25 | 40.19 | 38.07 | 40.10 | 12,591,022 | +1.21(+3.11%) |
May 02, 2023 | 37.88 | 41.49 | 37.88 | 38.89 | 13,745,263 | +1.65(+4.43%) |
May 01, 2023 | 37.54 | 37.62 | 36.36 | 37.24 | 6,816,727 | -0.62(-1.64%) |
Apr 28, 2023 | 39.22 | 39.22 | 37.81 | 37.86 | 10,555,656 | -1.57(-3.98%) |
Apr 27, 2023 | 39.87 | 39.90 | 38.92 | 39.43 | 7,165,034 | -1.79(-4.34%) |
Apr 26, 2023 | 41.65 | 42.05 | 40.06 | 41.22 | 5,102,626 | -1.07(-2.53%) |
Apr 25, 2023 | 39.60 | 42.57 | 39.27 | 42.29 | 8,640,291 | +3.30(+8.46%) |
Apr 24, 2023 | 39.30 | 39.78 | 38.98 | 38.99 | 4,889,279 | -0.21(-0.54%) |
Apr 21, 2023 | 39.66 | 40.39 | 39.08 | 39.20 | 4,380,325 | -0.75(-1.88%) |
Apr 20, 2023 | 39.95 | 40.30 | 38.96 | 39.95 | 5,141,754 | +0.86(+2.20%) |
Apr 19, 2023 | 39.49 | 39.65 | 38.66 | 39.09 | 4,812,994 | -0.15(-0.38%) |
Apr 18, 2023 | 39.33 | 39.87 | 38.87 | 39.24 | 4,577,685 | -0.26(-0.66%) |
Apr 17, 2023 | 40.50 | 40.50 | 39.28 | 39.50 | 3,797,688 | -1.11(-2.73%) |
Apr 14, 2023 | 41.58 | 41.87 | 40.61 | 40.61 | 4,942,216 | -0.73(-1.77%) |
Apr 13, 2023 | 42.12 | 42.14 | 41.15 | 41.34 | 5,168,770 | -1.56(-3.64%) |
Apr 12, 2023 | 41.80 | 43.21 | 41.62 | 42.90 | 3,941,374 | +0.26(+0.61%) |
Apr 11, 2023 | 42.63 | 42.91 | 42.02 | 42.64 | 3,210,725 | -0.42(-0.98%) |
Apr 10, 2023 | 43.70 | 44.21 | 42.81 | 43.06 | 3,070,707 | -0.42(-0.97%) |
Apr 06, 2023 | 44.64 | 45.04 | 43.09 | 43.48 | 6,146,632 | -0.78(-1.76%) |
Apr 05, 2023 | 44.94 | 45.76 | 44.14 | 44.26 | 5,995,268 | -0.41(-0.92%) |
Apr 04, 2023 | 44.17 | 45.91 | 43.97 | 44.67 | 6,429,722 | +0.76(+1.73%) |
Apr 03, 2023 | 44.90 | 45.74 | 43.75 | 43.91 | 4,297,827 | -1.00(-2.23%) |
Mar 31, 2023 | 44.89 | 45.15 | 44.25 | 44.91 | 2,577,582 | -0.20(-0.44%) |
Mar 30, 2023 | 44.83 | 46.66 | 44.71 | 45.11 | 2,577,423 | +0.00(+0.00%) |
Mar 29, 2023 | 45.54 | 45.95 | 44.84 | 45.11 | 2,756,499 | -1.53(-3.28%) |
Mar 28, 2023 | 47.69 | 48.29 | 46.58 | 46.64 | 3,034,166 | -1.33(-2.77%) |
Mar 27, 2023 | 48.65 | 49.47 | 47.57 | 47.97 | 3,395,130 | -1.77(-3.56%) |
Mar 24, 2023 | 53.26 | 55.49 | 49.69 | 49.74 | 6,263,210 | -2.15(-4.14%) |
Mar 23, 2023 | 48.93 | 52.69 | 47.14 | 51.89 | 9,003,208 | +1.35(+2.67%) |
Mar 22, 2023 | 48.47 | 50.55 | 46.80 | 50.54 | 12,313,584 | +2.08(+4.29%) |
Mar 21, 2023 | 50.74 | 50.77 | 48.40 | 48.46 | 7,897,313 | -4.64(-8.74%) |
Mar 20, 2023 | 56.01 | 56.81 | 53.02 | 53.10 | 6,993,070 | -2.86(-5.11%) |
Mar 17, 2023 | 52.00 | 56.76 | 51.15 | 55.96 | 9,748,891 | +5.50(+10.90%) |
Mar 16, 2023 | 57.18 | 57.50 | 50.29 | 50.46 | 7,628,036 | -4.50(-8.19%) |
Mar 15, 2023 | 55.98 | 60.38 | 54.17 | 54.96 | 7,790,723 | +3.30(+6.39%) |
Mar 14, 2023 | 50.69 | 53.23 | 48.51 | 51.66 | 7,803,573 | -2.88(-5.28%) |
Mar 13, 2023 | 59.19 | 59.65 | 53.33 | 54.54 | 9,388,723 | +1.61(+3.04%) |
Mar 10, 2023 | 47.70 | 57.70 | 47.70 | 52.93 | 17,051,084 | +5.42(+11.41%) |
Mar 09, 2023 | 42.72 | 47.97 | 42.39 | 47.51 | 3,979,258 | +4.46(+10.36%) |
Mar 08, 2023 | 44.11 | 44.25 | 42.87 | 43.05 | 2,483,098 | -0.72(-1.64%) |
Mar 07, 2023 | 42.90 | 44.16 | 42.24 | 43.77 | 2,932,867 | +0.93(+2.17%) |
Mar 06, 2023 | 43.16 | 43.44 | 42.72 | 42.84 | 2,141,020 | -0.76(-1.74%) |
Mar 03, 2023 | 44.40 | 44.68 | 43.42 | 43.60 | 2,718,047 | -1.28(-2.85%) |
Mar 02, 2023 | 47.44 | 47.52 | 44.88 | 44.88 | 2,285,129 | -1.72(-3.69%) |