Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.95 | 35.08 | 32.85 | 34.00 | 4,274,409 | -1.40(-3.96%) |
May 30, 2023 | 36.71 | 36.82 | 33.45 | 35.40 | 7,904,874 | -1.32(-3.59%) |
May 26, 2023 | 36.87 | 37.32 | 36.10 | 36.72 | 2,482,437 | -0.19(-0.51%) |
May 25, 2023 | 37.34 | 37.82 | 36.10 | 36.91 | 2,505,515 | -0.45(-1.21%) |
May 24, 2023 | 37.44 | 37.95 | 36.69 | 37.36 | 2,566,426 | -0.76(-2.00%) |
May 23, 2023 | 38.48 | 40.19 | 38.05 | 38.13 | 5,180,583 | +0.76(+2.04%) |
May 22, 2023 | 36.53 | 37.56 | 36.14 | 37.36 | 4,209,750 | +1.25(+3.47%) |
May 19, 2023 | 36.77 | 37.39 | 35.08 | 36.11 | 5,056,222 | -0.42(-1.16%) |
May 18, 2023 | 35.96 | 36.97 | 35.15 | 36.53 | 4,912,446 | +0.66(+1.84%) |
May 17, 2023 | 33.01 | 36.05 | 33.01 | 35.88 | 6,506,694 | +3.94(+12.33%) |
May 16, 2023 | 32.52 | 33.15 | 31.92 | 31.94 | 3,660,260 | -0.37(-1.14%) |
May 15, 2023 | 30.30 | 32.63 | 30.18 | 32.31 | 4,061,459 | +2.19(+7.29%) |
May 12, 2023 | 31.06 | 31.42 | 29.18 | 30.11 | 5,521,354 | -0.66(-2.14%) |
May 11, 2023 | 32.09 | 32.81 | 30.61 | 30.77 | 6,581,552 | -2.23(-6.76%) |
May 10, 2023 | 35.07 | 35.17 | 32.27 | 33.00 | 3,500,377 | -1.18(-3.44%) |
May 09, 2023 | 33.57 | 34.72 | 32.70 | 34.18 | 3,405,977 | +0.13(+0.39%) |
May 08, 2023 | 36.25 | 37.61 | 33.60 | 34.05 | 5,852,012 | -0.27(-0.80%) |
May 05, 2023 | 34.04 | 34.75 | 31.75 | 34.32 | 8,838,451 | +4.93(+16.76%) |
May 04, 2023 | 32.10 | 32.94 | 26.75 | 29.40 | 19,017,652 | -4.12(-12.28%) |
May 03, 2023 | 35.19 | 36.23 | 33.15 | 33.51 | 6,001,555 | -1.54(-4.41%) |
May 02, 2023 | 39.79 | 39.86 | 33.91 | 35.06 | 12,723,194 | -4.97(-12.42%) |
May 01, 2023 | 40.90 | 41.80 | 39.84 | 40.03 | 5,099,315 | -0.82(-2.01%) |
Apr 28, 2023 | 38.53 | 41.24 | 38.33 | 40.85 | 3,876,350 | +1.92(+4.94%) |
Apr 27, 2023 | 38.39 | 39.96 | 38.39 | 38.93 | 4,387,253 | +0.67(+1.75%) |
Apr 26, 2023 | 38.48 | 39.74 | 37.71 | 38.26 | 3,746,364 | -0.08(-0.22%) |
Apr 25, 2023 | 39.35 | 39.73 | 37.31 | 38.34 | 5,001,987 | -1.82(-4.53%) |
Apr 24, 2023 | 41.02 | 41.26 | 39.80 | 40.16 | 2,953,127 | -1.03(-2.49%) |
Apr 21, 2023 | 42.79 | 43.02 | 41.09 | 41.19 | 3,865,731 | -1.95(-4.52%) |
Apr 20, 2023 | 42.38 | 44.13 | 40.97 | 43.14 | 5,807,203 | -1.22(-2.74%) |
Apr 19, 2023 | 42.54 | 44.77 | 42.12 | 44.35 | 4,405,060 | +2.31(+5.49%) |
Apr 18, 2023 | 42.24 | 42.24 | 40.97 | 42.04 | 2,642,162 | -0.37(-0.87%) |
Apr 17, 2023 | 40.59 | 42.43 | 39.80 | 42.41 | 3,088,802 | +1.63(+4.00%) |
Apr 14, 2023 | 42.96 | 42.96 | 40.37 | 40.78 | 3,112,619 | -1.11(-2.65%) |
Apr 13, 2023 | 40.93 | 42.10 | 40.36 | 41.89 | 3,282,510 | +1.29(+3.18%) |
Apr 12, 2023 | 41.32 | 41.39 | 40.29 | 40.60 | 2,491,062 | -0.31(-0.76%) |
Apr 11, 2023 | 40.30 | 41.25 | 40.04 | 40.91 | 3,464,526 | +0.83(+2.07%) |
Apr 10, 2023 | 38.81 | 40.51 | 38.42 | 40.09 | 3,012,945 | +1.21(+3.10%) |
Apr 06, 2023 | 36.87 | 39.27 | 36.83 | 38.88 | 3,271,768 | +1.28(+3.41%) |
Apr 05, 2023 | 36.58 | 37.66 | 35.94 | 37.60 | 5,149,405 | -0.10(-0.27%) |
Apr 04, 2023 | 40.27 | 40.30 | 37.10 | 37.70 | 4,438,811 | -2.04(-5.14%) |
Apr 03, 2023 | 41.04 | 41.67 | 39.48 | 39.75 | 4,869,601 | -1.15(-2.81%) |
Mar 31, 2023 | 41.99 | 42.33 | 40.05 | 40.90 | 3,589,046 | -0.60(-1.45%) |
Mar 30, 2023 | 42.71 | 43.57 | 41.10 | 41.50 | 4,318,149 | -0.61(-1.45%) |
Mar 29, 2023 | 40.97 | 42.28 | 40.67 | 42.11 | 5,345,544 | +1.84(+4.56%) |
Mar 28, 2023 | 39.89 | 41.18 | 39.58 | 40.27 | 3,271,361 | +0.17(+0.42%) |
Mar 27, 2023 | 39.98 | 42.31 | 39.14 | 40.10 | 8,363,196 | +2.05(+5.40%) |
Mar 24, 2023 | 37.69 | 38.92 | 36.11 | 38.05 | 8,912,392 | -0.28(-0.74%) |
Mar 23, 2023 | 42.29 | 42.71 | 37.00 | 38.33 | 9,582,340 | -3.60(-8.58%) |
Mar 22, 2023 | 45.58 | 45.83 | 41.88 | 41.93 | 5,768,708 | -3.87(-8.45%) |
Mar 21, 2023 | 43.79 | 45.97 | 43.33 | 45.80 | 5,346,752 | +3.82(+9.11%) |
Mar 20, 2023 | 42.14 | 44.39 | 40.50 | 41.98 | 6,412,469 | +0.92(+2.25%) |
Mar 17, 2023 | 43.62 | 44.09 | 40.34 | 41.06 | 12,378,573 | -3.79(-8.44%) |
Mar 16, 2023 | 41.22 | 47.56 | 39.98 | 44.84 | 7,843,049 | +2.62(+6.20%) |
Mar 15, 2023 | 37.50 | 42.84 | 37.62 | 42.22 | 7,963,159 | +1.25(+3.06%) |
Mar 14, 2023 | 47.12 | 47.12 | 37.69 | 40.97 | 15,703,366 | +1.57(+3.99%) |
Mar 13, 2023 | 39.57 | 47.23 | 27.02 | 39.40 | 25,598,614 | -15.07(-27.67%) |
Mar 10, 2023 | 54.61 | 58.01 | 52.70 | 54.47 | 7,742,996 | -2.87(-5.01%) |
Mar 09, 2023 | 61.49 | 61.51 | 56.99 | 57.34 | 4,371,696 | -4.99(-8.01%) |
Mar 08, 2023 | 61.96 | 62.65 | 61.59 | 62.33 | 2,238,080 | +0.65(+1.05%) |
Mar 07, 2023 | 63.70 | 63.70 | 61.34 | 61.68 | 3,614,649 | -2.36(-3.69%) |
Mar 06, 2023 | 64.35 | 64.82 | 63.68 | 64.04 | 1,372,017 | -0.23(-0.36%) |
Mar 03, 2023 | 63.84 | 64.44 | 63.31 | 64.27 | 1,908,927 | +1.07(+1.70%) |
Mar 02, 2023 | 64.85 | 65.16 | 62.50 | 63.20 | 1,365,641 | -2.26(-3.45%) |