Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.00 | 30.21 | 29.10 | 29.49 | 9,130,737 | -0.71(-2.35%) |
May 30, 2023 | 31.19 | 31.60 | 30.12 | 30.20 | 4,023,934 | -0.30(-0.98%) |
May 26, 2023 | 30.25 | 31.01 | 29.77 | 30.50 | 3,166,271 | +0.34(+1.13%) |
May 25, 2023 | 31.89 | 31.97 | 30.15 | 30.16 | 2,999,812 | -1.42(-4.50%) |
May 24, 2023 | 32.02 | 32.31 | 30.18 | 31.58 | 5,497,248 | -0.46(-1.44%) |
May 23, 2023 | 32.03 | 33.10 | 31.95 | 32.04 | 3,015,703 | -0.46(-1.42%) |
May 22, 2023 | 31.64 | 32.57 | 31.64 | 32.50 | 3,442,140 | +0.86(+2.72%) |
May 19, 2023 | 33.54 | 33.68 | 31.62 | 31.64 | 5,375,984 | -2.14(-6.34%) |
May 18, 2023 | 33.84 | 34.23 | 33.37 | 33.78 | 1,749,617 | -0.23(-0.68%) |
May 17, 2023 | 33.74 | 34.16 | 33.14 | 34.01 | 2,036,091 | +0.40(+1.19%) |
May 16, 2023 | 34.13 | 34.41 | 33.37 | 33.61 | 2,051,521 | -1.04(-3.00%) |
May 15, 2023 | 34.01 | 34.79 | 33.80 | 34.65 | 3,042,936 | +0.72(+2.12%) |
May 12, 2023 | 35.46 | 35.81 | 33.73 | 33.93 | 3,374,077 | -1.13(-3.22%) |
May 11, 2023 | 34.19 | 35.14 | 33.95 | 35.06 | 3,423,263 | +1.06(+3.12%) |
May 10, 2023 | 33.42 | 34.35 | 33.37 | 34.00 | 2,833,998 | +0.99(+3.00%) |
May 09, 2023 | 33.02 | 33.48 | 32.91 | 33.01 | 2,081,002 | -0.40(-1.20%) |
May 08, 2023 | 33.27 | 33.63 | 32.54 | 33.41 | 2,310,526 | +0.29(+0.88%) |
May 05, 2023 | 32.40 | 33.47 | 32.25 | 33.12 | 6,785,356 | +1.07(+3.34%) |
May 04, 2023 | 32.15 | 32.21 | 31.07 | 32.05 | 2,261,466 | +0.01(+0.03%) |
May 03, 2023 | 32.25 | 32.70 | 31.25 | 32.04 | 4,301,846 | +0.94(+3.02%) |
May 02, 2023 | 31.19 | 31.41 | 30.34 | 31.10 | 2,620,575 | -0.35(-1.11%) |
May 01, 2023 | 31.04 | 31.68 | 30.87 | 31.45 | 2,480,062 | +0.44(+1.42%) |
Apr 28, 2023 | 31.02 | 31.95 | 30.73 | 31.01 | 3,961,739 | -0.46(-1.46%) |
Apr 27, 2023 | 31.29 | 31.96 | 30.71 | 31.47 | 3,312,382 | +0.47(+1.52%) |
Apr 26, 2023 | 31.53 | 31.90 | 30.83 | 31.00 | 3,165,947 | -0.25(-0.80%) |
Apr 25, 2023 | 33.12 | 33.22 | 31.24 | 31.25 | 3,083,624 | -2.23(-6.66%) |
Apr 24, 2023 | 32.90 | 33.49 | 32.63 | 33.48 | 3,378,203 | +0.61(+1.86%) |
Apr 21, 2023 | 32.75 | 33.02 | 32.33 | 32.87 | 2,002,838 | +0.06(+0.18%) |
Apr 20, 2023 | 32.33 | 32.84 | 31.92 | 32.81 | 3,321,985 | -0.14(-0.42%) |
Apr 19, 2023 | 32.50 | 33.02 | 31.76 | 32.95 | 4,994,045 | +0.29(+0.89%) |
Apr 18, 2023 | 34.04 | 34.04 | 32.62 | 32.66 | 4,146,708 | -1.01(-3.00%) |
Apr 17, 2023 | 34.98 | 34.98 | 33.10 | 33.67 | 6,848,368 | -0.61(-1.78%) |
Apr 14, 2023 | 34.77 | 34.85 | 33.83 | 34.28 | 4,043,422 | -0.57(-1.64%) |
Apr 13, 2023 | 34.90 | 35.30 | 34.39 | 34.85 | 2,599,425 | +0.46(+1.34%) |
Apr 12, 2023 | 36.04 | 36.33 | 34.34 | 34.39 | 2,764,656 | -1.19(-3.34%) |
Apr 11, 2023 | 35.66 | 36.31 | 35.02 | 35.58 | 4,210,996 | +0.35(+0.99%) |
Apr 10, 2023 | 34.51 | 36.47 | 34.51 | 35.23 | 3,140,204 | +0.02(+0.06%) |
Apr 06, 2023 | 34.92 | 36.09 | 34.13 | 35.21 | 3,942,976 | +0.04(+0.11%) |
Apr 05, 2023 | 35.73 | 35.98 | 34.46 | 35.17 | 2,945,819 | -0.98(-2.71%) |
Apr 04, 2023 | 37.79 | 37.79 | 35.92 | 36.15 | 3,306,870 | -0.99(-2.67%) |
Apr 03, 2023 | 37.04 | 37.27 | 35.92 | 37.14 | 3,020,529 | -0.24(-0.64%) |
Mar 31, 2023 | 37.08 | 38.25 | 36.61 | 37.38 | 4,226,180 | +0.50(+1.36%) |
Mar 30, 2023 | 37.80 | 38.73 | 36.31 | 36.88 | 4,925,826 | -0.42(-1.13%) |
Mar 29, 2023 | 35.94 | 37.31 | 35.87 | 37.30 | 4,785,583 | +1.76(+4.95%) |
Mar 28, 2023 | 34.35 | 35.77 | 34.30 | 35.54 | 4,412,003 | +1.16(+3.37%) |
Mar 27, 2023 | 33.93 | 34.61 | 33.51 | 34.38 | 4,459,802 | +0.79(+2.35%) |
Mar 24, 2023 | 34.88 | 35.70 | 32.94 | 33.59 | 8,376,435 | -1.34(-3.84%) |
Mar 23, 2023 | 36.20 | 36.80 | 33.81 | 34.93 | 18,867,064 | -2.83(-7.49%) |
Mar 22, 2023 | 39.49 | 39.52 | 37.61 | 37.76 | 10,229,002 | -2.12(-5.32%) |
Mar 21, 2023 | 38.49 | 40.57 | 38.41 | 39.88 | 4,254,958 | +1.88(+4.95%) |
Mar 20, 2023 | 38.31 | 38.50 | 37.30 | 38.00 | 4,388,985 | -0.61(-1.58%) |
Mar 17, 2023 | 39.18 | 40.24 | 38.32 | 38.61 | 4,715,485 | -0.13(-0.34%) |
Mar 16, 2023 | 38.04 | 38.96 | 36.62 | 38.74 | 4,829,642 | +0.58(+1.52%) |
Mar 15, 2023 | 37.72 | 38.22 | 36.02 | 38.16 | 5,263,805 | -0.44(-1.14%) |
Mar 14, 2023 | 40.12 | 40.49 | 37.72 | 38.60 | 4,395,012 | -0.66(-1.68%) |
Mar 13, 2023 | 38.32 | 40.84 | 36.73 | 39.26 | 4,024,608 | +0.46(+1.19%) |
Mar 10, 2023 | 39.79 | 39.80 | 38.09 | 38.80 | 3,769,913 | -1.08(-2.71%) |
Mar 09, 2023 | 40.03 | 40.77 | 39.47 | 39.88 | 4,320,068 | -0.42(-1.04%) |
Mar 08, 2023 | 40.81 | 41.35 | 39.83 | 40.30 | 3,031,585 | -0.78(-1.90%) |
Mar 07, 2023 | 40.39 | 42.13 | 40.18 | 41.08 | 2,892,986 | +0.65(+1.61%) |
Mar 06, 2023 | 40.45 | 41.93 | 40.20 | 40.43 | 2,377,519 | +0.13(+0.32%) |
Mar 03, 2023 | 40.18 | 40.69 | 39.82 | 40.30 | 2,500,601 | +0.30(+0.75%) |
Mar 02, 2023 | 39.13 | 40.17 | 38.98 | 40.00 | 2,783,567 | +0.46(+1.16%) |