Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.15 | 32.35 | 30.80 | 31.38 | 6,529,221 | -1.07(-3.29%) |
May 30, 2023 | 33.35 | 33.34 | 31.72 | 32.45 | 6,225,218 | -0.88(-2.64%) |
May 26, 2023 | 34.22 | 34.42 | 33.25 | 33.33 | 5,941,113 | -0.10(-0.30%) |
May 25, 2023 | 33.84 | 34.27 | 33.15 | 33.43 | 3,945,144 | -0.55(-1.63%) |
May 24, 2023 | 34.88 | 34.98 | 33.84 | 33.98 | 3,486,918 | -1.31(-3.70%) |
May 23, 2023 | 35.61 | 35.78 | 35.07 | 35.29 | 3,581,061 | -0.72(-2.01%) |
May 22, 2023 | 35.79 | 36.54 | 35.67 | 36.01 | 3,286,147 | +0.30(+0.83%) |
May 19, 2023 | 36.75 | 36.75 | 35.54 | 35.71 | 3,592,268 | -0.70(-1.93%) |
May 18, 2023 | 35.90 | 36.53 | 35.29 | 36.41 | 3,391,039 | +0.07(+0.19%) |
May 17, 2023 | 36.55 | 36.95 | 35.80 | 36.34 | 4,101,426 | +0.63(+1.77%) |
May 16, 2023 | 36.10 | 36.63 | 35.64 | 35.71 | 3,269,691 | -0.88(-2.41%) |
May 15, 2023 | 35.13 | 36.68 | 34.99 | 36.59 | 3,473,680 | +1.70(+4.88%) |
May 12, 2023 | 34.96 | 35.02 | 34.55 | 34.89 | 2,007,288 | +0.04(+0.11%) |
May 11, 2023 | 34.92 | 35.44 | 34.58 | 34.85 | 3,315,390 | -0.80(-2.24%) |
May 10, 2023 | 36.64 | 36.71 | 34.90 | 35.65 | 3,000,932 | -0.37(-1.01%) |
May 09, 2023 | 35.61 | 36.42 | 35.23 | 36.01 | 3,492,610 | -0.31(-0.84%) |
May 08, 2023 | 37.44 | 37.68 | 36.19 | 36.32 | 3,801,890 | +0.66(+1.85%) |
May 05, 2023 | 34.76 | 35.86 | 34.40 | 35.66 | 3,923,570 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.61 | 33.49 | 33.91 | 3,664,590 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.54 | 3,610,775 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.22 | 34.66 | 35.20 | 3,980,332 | -1.57(-4.27%) |
May 01, 2023 | 37.15 | 37.19 | 36.27 | 36.76 | 2,767,653 | +0.13(+0.35%) |
Apr 28, 2023 | 35.59 | 36.73 | 35.29 | 36.64 | 3,887,907 | +0.86(+2.40%) |
Apr 27, 2023 | 35.08 | 35.98 | 34.92 | 35.78 | 3,903,133 | +0.81(+2.31%) |
Apr 26, 2023 | 35.59 | 35.71 | 34.54 | 34.97 | 4,893,072 | -0.30(-0.84%) |
Apr 25, 2023 | 36.40 | 36.40 | 35.24 | 35.26 | 6,450,186 | -2.26(-6.02%) |
Apr 24, 2023 | 37.46 | 38.02 | 37.05 | 37.52 | 5,098,847 | -0.12(-0.31%) |
Apr 21, 2023 | 39.29 | 39.29 | 36.90 | 37.64 | 9,306,373 | -2.04(-5.15%) |
Apr 20, 2023 | 39.46 | 41.66 | 39.08 | 39.68 | 9,557,556 | -0.98(-2.40%) |
Apr 19, 2023 | 40.40 | 41.39 | 39.95 | 40.66 | 6,025,480 | -0.92(-2.21%) |
Apr 18, 2023 | 40.81 | 41.62 | 40.44 | 41.58 | 3,803,209 | +1.33(+3.31%) |
Apr 17, 2023 | 39.76 | 40.27 | 39.55 | 40.25 | 2,877,296 | +0.39(+0.99%) |
Apr 14, 2023 | 40.79 | 40.87 | 39.44 | 39.85 | 3,423,173 | -0.53(-1.32%) |
Apr 13, 2023 | 39.83 | 40.78 | 39.58 | 40.38 | 4,140,907 | +1.28(+3.28%) |
Apr 12, 2023 | 40.62 | 40.69 | 38.84 | 39.10 | 5,327,573 | -0.98(-2.44%) |
Apr 11, 2023 | 39.97 | 40.62 | 39.61 | 40.08 | 4,340,242 | +0.84(+2.14%) |
Apr 10, 2023 | 38.63 | 39.61 | 38.47 | 39.24 | 2,484,657 | +0.61(+1.58%) |
Apr 06, 2023 | 38.59 | 38.76 | 37.56 | 38.63 | 5,386,654 | -0.27(-0.68%) |
Apr 05, 2023 | 39.28 | 39.56 | 38.19 | 38.89 | 4,307,704 | -0.90(-2.26%) |
Apr 04, 2023 | 40.88 | 40.88 | 38.78 | 39.79 | 4,648,347 | -1.41(-3.42%) |
Apr 03, 2023 | 41.98 | 42.37 | 40.57 | 41.20 | 3,316,949 | -0.78(-1.86%) |
Mar 31, 2023 | 41.40 | 42.17 | 41.04 | 41.98 | 3,121,670 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.19 | 4,866,028 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.38 | 4,212,100 | +0.40(+1.01%) |
Mar 28, 2023 | 39.70 | 40.47 | 39.52 | 39.98 | 3,455,614 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,811 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,725 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.19 | 39.68 | 4,214,596 | +0.17(+0.42%) |
Mar 22, 2023 | 41.38 | 41.67 | 39.42 | 39.52 | 6,754,455 | -1.82(-4.41%) |
Mar 21, 2023 | 40.56 | 41.89 | 40.56 | 41.34 | 4,392,085 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.15 | 39.73 | 8,677,265 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.37 | 38.62 | 10,433,561 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.54 | 37.99 | 40.20 | 6,611,362 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.89 | 38.32 | 39.23 | 9,597,637 | -4.75(-10.81%) |
Mar 14, 2023 | 45.21 | 45.60 | 43.32 | 43.98 | 4,250,747 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.67 | 44.10 | 6,024,734 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.30 | 6,280,880 | -2.95(-6.24%) |
Mar 09, 2023 | 50.01 | 50.45 | 46.69 | 47.25 | 5,664,807 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.54 | 49.07 | 50.33 | 3,513,145 | +0.84(+1.69%) |
Mar 07, 2023 | 52.06 | 52.32 | 49.24 | 49.49 | 6,383,804 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.96 | 5,242,905 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.88 | 52.88 | 54.67 | 6,258,757 | +1.80(+3.41%) |
Mar 02, 2023 | 49.42 | 52.89 | 49.28 | 52.87 | 6,569,315 | +2.01(+3.95%) |