Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.18 | 37.28 | 35.03 | 36.58 | 3,607,063 | +1.60(+4.59%) |
May 30, 2023 | 35.47 | 35.76 | 34.69 | 34.98 | 2,070,533 | -0.40(-1.13%) |
May 26, 2023 | 36.02 | 36.26 | 34.81 | 35.38 | 2,241,431 | +0.20(+0.56%) |
May 25, 2023 | 35.98 | 36.05 | 34.88 | 35.18 | 2,826,968 | -1.41(-3.85%) |
May 24, 2023 | 38.71 | 38.71 | 36.40 | 36.59 | 2,847,393 | -1.96(-5.08%) |
May 23, 2023 | 38.49 | 39.12 | 38.14 | 38.55 | 2,010,043 | -0.55(-1.40%) |
May 22, 2023 | 39.22 | 39.83 | 39.01 | 39.10 | 1,669,606 | -0.54(-1.36%) |
May 19, 2023 | 39.37 | 40.70 | 38.68 | 39.64 | 2,267,157 | +0.56(+1.43%) |
May 18, 2023 | 39.83 | 39.85 | 38.02 | 39.08 | 3,201,491 | -2.02(-4.90%) |
May 17, 2023 | 41.81 | 41.91 | 40.56 | 41.09 | 2,156,247 | -0.76(-1.82%) |
May 16, 2023 | 43.84 | 44.14 | 41.38 | 41.86 | 2,514,846 | -2.42(-5.46%) |
May 15, 2023 | 43.87 | 44.90 | 43.75 | 44.27 | 1,674,566 | +0.86(+1.98%) |
May 12, 2023 | 43.21 | 43.87 | 42.72 | 43.41 | 1,588,258 | +0.04(+0.09%) |
May 11, 2023 | 46.18 | 46.23 | 43.28 | 43.37 | 2,401,059 | -3.84(-8.12%) |
May 10, 2023 | 48.13 | 48.24 | 46.08 | 47.21 | 1,799,229 | -0.88(-1.83%) |
May 09, 2023 | 47.94 | 48.77 | 47.55 | 48.09 | 1,510,494 | -0.08(-0.16%) |
May 08, 2023 | 48.70 | 49.50 | 47.75 | 48.17 | 1,481,291 | -0.10(-0.20%) |
May 05, 2023 | 46.39 | 48.92 | 45.99 | 48.27 | 2,103,807 | -0.93(-1.89%) |
May 04, 2023 | 47.73 | 50.77 | 47.64 | 49.20 | 3,030,449 | +2.17(+4.62%) |
May 03, 2023 | 46.48 | 47.82 | 46.09 | 47.02 | 2,236,063 | +0.35(+0.75%) |
May 02, 2023 | 43.32 | 46.80 | 43.06 | 46.67 | 2,937,308 | +3.51(+8.14%) |
May 01, 2023 | 45.20 | 45.57 | 43.16 | 43.16 | 1,466,254 | -0.60(-1.36%) |
Apr 28, 2023 | 44.23 | 44.56 | 43.01 | 43.76 | 1,447,676 | -0.61(-1.37%) |
Apr 27, 2023 | 42.72 | 44.51 | 42.39 | 44.36 | 1,926,953 | +1.21(+2.81%) |
Apr 26, 2023 | 45.24 | 45.43 | 42.90 | 43.15 | 1,735,746 | -1.05(-2.37%) |
Apr 25, 2023 | 43.85 | 44.67 | 42.87 | 44.20 | 1,851,831 | +0.06(+0.13%) |
Apr 24, 2023 | 43.55 | 44.57 | 43.17 | 44.14 | 1,230,522 | +0.21(+0.47%) |
Apr 21, 2023 | 44.14 | 45.08 | 43.01 | 43.93 | 2,247,455 | -1.18(-2.62%) |
Apr 20, 2023 | 45.75 | 46.59 | 44.82 | 45.12 | 1,652,489 | +0.09(+0.20%) |
Apr 19, 2023 | 44.67 | 45.95 | 44.47 | 45.03 | 2,113,633 | -1.34(-2.89%) |
Apr 18, 2023 | 46.09 | 48.11 | 45.99 | 46.37 | 1,918,105 | +0.51(+1.11%) |
Apr 17, 2023 | 46.86 | 47.15 | 45.11 | 45.86 | 2,302,379 | -2.06(-4.31%) |
Apr 14, 2023 | 48.86 | 49.28 | 45.94 | 47.92 | 3,215,406 | -2.20(-4.39%) |
Apr 13, 2023 | 49.05 | 50.73 | 48.99 | 50.13 | 3,241,749 | +2.57(+5.41%) |
Apr 12, 2023 | 47.97 | 48.40 | 46.29 | 47.55 | 2,337,220 | +0.90(+1.93%) |
Apr 11, 2023 | 45.96 | 47.84 | 45.87 | 46.65 | 3,021,230 | +1.50(+3.32%) |
Apr 10, 2023 | 44.97 | 45.21 | 44.23 | 45.15 | 1,969,100 | -1.14(-2.47%) |
Apr 06, 2023 | 45.55 | 46.47 | 44.49 | 46.30 | 1,962,200 | +0.27(+0.60%) |
Apr 05, 2023 | 46.57 | 47.01 | 44.70 | 46.03 | 3,077,175 | +0.57(+1.25%) |
Apr 04, 2023 | 42.91 | 45.88 | 42.36 | 45.46 | 3,814,781 | +2.79(+6.54%) |
Apr 03, 2023 | 41.38 | 43.32 | 40.65 | 42.67 | 2,921,871 | +1.64(+4.01%) |
Mar 31, 2023 | 41.70 | 41.92 | 40.29 | 41.03 | 1,763,606 | -0.28(-0.69%) |
Mar 30, 2023 | 40.99 | 41.67 | 40.38 | 41.31 | 2,427,873 | +1.01(+2.50%) |
Mar 29, 2023 | 40.06 | 41.06 | 39.79 | 40.30 | 2,070,660 | -0.46(-1.13%) |
Mar 28, 2023 | 39.43 | 40.99 | 38.73 | 40.76 | 2,738,589 | +1.74(+4.46%) |
Mar 27, 2023 | 37.40 | 39.02 | 37.06 | 39.02 | 2,570,474 | -0.02(-0.05%) |
Mar 24, 2023 | 38.84 | 39.65 | 37.97 | 39.04 | 2,970,469 | +0.58(+1.50%) |
Mar 23, 2023 | 37.46 | 39.41 | 36.91 | 38.46 | 4,336,123 | +1.83(+4.99%) |
Mar 22, 2023 | 35.60 | 38.12 | 35.46 | 36.63 | 3,716,049 | +1.21(+3.43%) |
Mar 21, 2023 | 36.83 | 36.89 | 34.50 | 35.42 | 4,137,362 | -2.64(-6.93%) |
Mar 20, 2023 | 37.82 | 38.57 | 37.23 | 38.06 | 4,064,096 | +1.29(+3.51%) |
Mar 17, 2023 | 34.84 | 37.84 | 34.04 | 36.77 | 6,550,614 | +3.16(+9.39%) |
Mar 16, 2023 | 34.34 | 34.34 | 32.04 | 33.61 | 2,846,470 | -0.47(-1.38%) |
Mar 15, 2023 | 35.11 | 35.15 | 33.06 | 34.08 | 3,210,621 | +0.13(+0.37%) |
Mar 14, 2023 | 33.32 | 34.30 | 32.68 | 33.95 | 2,494,037 | +0.52(+1.55%) |
Mar 13, 2023 | 32.09 | 33.86 | 31.83 | 33.44 | 5,262,735 | +4.04(+13.73%) |
Mar 10, 2023 | 29.66 | 30.95 | 29.25 | 29.40 | 4,924,977 | +1.12(+3.97%) |
Mar 09, 2023 | 29.05 | 29.66 | 28.08 | 28.28 | 3,686,849 | -0.36(-1.26%) |
Mar 08, 2023 | 28.76 | 29.75 | 28.29 | 28.64 | 3,621,628 | -0.10(-0.34%) |
Mar 07, 2023 | 30.56 | 30.76 | 28.38 | 28.74 | 3,818,648 | -2.68(-8.52%) |
Mar 06, 2023 | 32.15 | 32.34 | 30.99 | 31.41 | 2,299,476 | -1.14(-3.51%) |
Mar 03, 2023 | 32.38 | 32.67 | 31.68 | 32.56 | 2,814,787 | +0.86(+2.71%) |
Mar 02, 2023 | 31.14 | 31.72 | 30.91 | 31.70 | 1,975,175 | +0.03(+0.09%) |