Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.78 | 40.06 | 39.19 | 39.64 | 7,883,283 | -0.70(-1.72%) |
May 30, 2023 | 40.87 | 41.03 | 39.93 | 40.33 | 6,808,783 | +0.02(+0.05%) |
May 26, 2023 | 38.98 | 40.52 | 38.98 | 40.31 | 7,380,370 | +1.53(+3.94%) |
May 25, 2023 | 38.83 | 39.23 | 38.20 | 38.78 | 7,218,856 | +0.89(+2.36%) |
May 24, 2023 | 38.26 | 38.36 | 37.54 | 37.89 | 9,019,527 | -0.86(-2.23%) |
May 23, 2023 | 39.62 | 39.90 | 38.62 | 38.75 | 6,469,958 | -1.32(-3.30%) |
May 22, 2023 | 40.08 | 40.56 | 39.70 | 40.08 | 5,142,682 | +0.00(+0.00%) |
May 19, 2023 | 40.51 | 40.67 | 39.71 | 40.08 | 7,140,648 | -0.20(-0.49%) |
May 18, 2023 | 39.05 | 40.38 | 38.97 | 40.27 | 7,883,362 | +1.13(+2.89%) |
May 17, 2023 | 38.37 | 39.34 | 37.89 | 39.14 | 7,195,951 | +1.34(+3.55%) |
May 16, 2023 | 38.26 | 38.52 | 37.80 | 37.80 | 6,120,216 | -0.77(-2.01%) |
May 15, 2023 | 38.39 | 38.70 | 37.82 | 38.58 | 5,143,659 | +0.35(+0.91%) |
May 12, 2023 | 38.72 | 38.78 | 37.49 | 38.23 | 7,102,374 | -0.15(-0.39%) |
May 11, 2023 | 38.33 | 38.45 | 37.76 | 38.38 | 7,292,474 | -0.23(-0.59%) |
May 10, 2023 | 38.91 | 39.08 | 37.50 | 38.61 | 10,359,507 | +0.52(+1.36%) |
May 09, 2023 | 38.13 | 38.41 | 38.01 | 38.09 | 4,893,313 | -0.53(-1.36%) |
May 08, 2023 | 38.66 | 38.74 | 38.20 | 38.62 | 4,821,831 | +0.05(+0.13%) |
May 05, 2023 | 37.60 | 38.88 | 37.52 | 38.57 | 8,273,497 | +1.98(+5.40%) |
May 04, 2023 | 37.05 | 37.15 | 36.19 | 36.59 | 10,504,021 | -0.82(-2.20%) |
May 03, 2023 | 38.34 | 39.03 | 37.33 | 37.41 | 12,088,336 | -0.81(-2.13%) |
May 02, 2023 | 39.34 | 39.34 | 37.34 | 38.23 | 11,006,274 | -1.33(-3.37%) |
May 01, 2023 | 39.55 | 40.16 | 39.48 | 39.56 | 5,016,897 | -0.14(-0.35%) |
Apr 28, 2023 | 38.46 | 39.70 | 38.43 | 39.70 | 8,435,532 | +1.01(+2.62%) |
Apr 27, 2023 | 37.24 | 38.78 | 37.18 | 38.69 | 8,098,259 | +2.12(+5.79%) |
Apr 26, 2023 | 37.23 | 37.51 | 36.40 | 36.57 | 8,129,380 | -0.48(-1.29%) |
Apr 25, 2023 | 38.34 | 38.48 | 37.04 | 37.05 | 9,060,777 | -1.88(-4.82%) |
Apr 24, 2023 | 38.74 | 39.03 | 38.34 | 38.92 | 4,988,250 | +0.12(+0.31%) |
Apr 21, 2023 | 38.79 | 38.93 | 38.23 | 38.80 | 6,930,518 | +0.09(+0.23%) |
Apr 20, 2023 | 38.53 | 39.24 | 38.27 | 38.71 | 6,937,302 | -0.70(-1.76%) |
Apr 19, 2023 | 38.87 | 39.67 | 38.85 | 39.41 | 6,395,648 | -0.04(-0.10%) |
Apr 18, 2023 | 39.84 | 39.87 | 39.02 | 39.45 | 7,450,083 | +0.08(+0.20%) |
Apr 17, 2023 | 38.95 | 39.39 | 38.57 | 39.37 | 6,399,225 | +0.39(+0.99%) |
Apr 14, 2023 | 39.06 | 39.73 | 38.29 | 38.98 | 8,686,430 | -0.27(-0.68%) |
Apr 13, 2023 | 38.10 | 39.37 | 37.95 | 39.25 | 7,534,172 | +1.42(+3.76%) |
Apr 12, 2023 | 38.88 | 38.95 | 37.63 | 37.83 | 11,213,717 | -0.44(-1.14%) |
Apr 11, 2023 | 38.42 | 38.69 | 38.07 | 38.27 | 5,871,544 | +0.00(+0.00%) |
Apr 10, 2023 | 37.41 | 38.29 | 37.24 | 38.27 | 7,061,938 | +0.11(+0.29%) |
Apr 06, 2023 | 37.49 | 38.24 | 37.19 | 38.16 | 7,239,490 | +0.42(+1.11%) |
Apr 05, 2023 | 37.81 | 38.02 | 37.25 | 37.74 | 8,857,762 | -0.35(-0.91%) |
Apr 04, 2023 | 38.93 | 38.99 | 37.68 | 38.09 | 8,357,585 | -0.63(-1.62%) |
Apr 03, 2023 | 38.16 | 38.85 | 38.03 | 38.71 | 11,749,714 | +0.40(+1.04%) |
Mar 31, 2023 | 37.04 | 38.39 | 37.01 | 38.32 | 10,838,370 | +1.54(+4.19%) |
Mar 30, 2023 | 36.91 | 36.95 | 36.24 | 36.78 | 8,408,339 | +0.62(+1.70%) |
Mar 29, 2023 | 35.79 | 36.24 | 35.48 | 36.16 | 8,197,197 | +1.48(+4.27%) |
Mar 28, 2023 | 34.73 | 34.91 | 34.17 | 34.68 | 8,856,495 | -0.23(-0.65%) |
Mar 27, 2023 | 35.37 | 35.56 | 34.68 | 34.91 | 10,819,072 | +0.17(+0.49%) |
Mar 24, 2023 | 33.74 | 34.77 | 33.08 | 34.74 | 13,387,303 | +0.67(+1.95%) |
Mar 23, 2023 | 34.58 | 35.66 | 33.36 | 34.08 | 16,549,498 | +0.22(+0.65%) |
Mar 22, 2023 | 35.63 | 36.61 | 33.82 | 33.86 | 12,343,142 | -1.79(-5.01%) |
Mar 21, 2023 | 35.23 | 35.80 | 34.80 | 35.64 | 10,123,765 | +1.32(+3.84%) |
Mar 20, 2023 | 33.55 | 34.43 | 33.39 | 34.32 | 10,783,140 | +0.91(+2.73%) |
Mar 17, 2023 | 34.23 | 34.53 | 33.00 | 33.41 | 14,828,749 | -1.17(-3.38%) |
Mar 16, 2023 | 32.25 | 34.66 | 32.10 | 34.58 | 16,622,405 | +1.68(+5.09%) |
Mar 15, 2023 | 32.00 | 32.95 | 31.47 | 32.91 | 21,181,786 | -0.63(-1.89%) |
Mar 14, 2023 | 33.24 | 33.96 | 32.36 | 33.54 | 14,593,918 | +1.63(+5.09%) |
Mar 13, 2023 | 31.09 | 33.22 | 30.81 | 31.92 | 21,836,908 | -0.22(-0.68%) |
Mar 10, 2023 | 33.41 | 33.98 | 31.70 | 32.13 | 28,071,486 | -1.46(-4.34%) |
Mar 09, 2023 | 35.76 | 36.24 | 33.30 | 33.59 | 15,774,096 | -2.00(-5.62%) |
Mar 08, 2023 | 35.45 | 35.79 | 34.96 | 35.59 | 10,449,190 | +0.16(+0.45%) |
Mar 07, 2023 | 37.11 | 37.20 | 35.25 | 35.43 | 13,781,807 | -1.71(-4.62%) |
Mar 06, 2023 | 37.32 | 37.97 | 37.02 | 37.15 | 8,048,263 | +0.11(+0.29%) |
Mar 03, 2023 | 35.89 | 37.15 | 35.70 | 37.04 | 12,689,571 | +1.68(+4.74%) |
Mar 02, 2023 | 34.02 | 35.61 | 33.95 | 35.37 | 12,102,118 | +0.75(+2.18%) |