Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.86 | 39.95 | 38.84 | 39.43 | 16,597,897 | +0.53(+1.38%) |
May 30, 2023 | 39.60 | 39.74 | 38.83 | 38.89 | 8,739,335 | -0.27(-0.69%) |
May 26, 2023 | 39.64 | 39.74 | 38.82 | 39.16 | 7,319,628 | +0.04(+0.10%) |
May 25, 2023 | 39.63 | 39.66 | 39.09 | 39.12 | 10,627,450 | -1.13(-2.80%) |
May 24, 2023 | 40.96 | 41.08 | 40.07 | 40.25 | 8,799,990 | -0.65(-1.60%) |
May 23, 2023 | 41.15 | 41.40 | 40.85 | 40.90 | 9,560,573 | -0.81(-1.94%) |
May 22, 2023 | 42.03 | 42.13 | 41.71 | 41.71 | 6,894,377 | -0.32(-0.76%) |
May 19, 2023 | 41.97 | 42.53 | 41.50 | 42.03 | 8,670,735 | +0.38(+0.90%) |
May 18, 2023 | 42.26 | 42.41 | 41.27 | 41.65 | 10,478,288 | -1.42(-3.31%) |
May 17, 2023 | 43.22 | 43.68 | 42.98 | 43.08 | 8,736,025 | -0.36(-0.82%) |
May 16, 2023 | 44.78 | 45.00 | 43.38 | 43.43 | 8,995,403 | -1.90(-4.18%) |
May 15, 2023 | 44.43 | 45.68 | 44.23 | 45.33 | 8,665,730 | +1.11(+2.50%) |
May 12, 2023 | 43.87 | 44.27 | 43.76 | 44.22 | 6,532,502 | +0.06(+0.13%) |
May 11, 2023 | 45.47 | 45.87 | 44.13 | 44.17 | 8,508,566 | -1.86(-4.04%) |
May 10, 2023 | 46.53 | 46.60 | 45.50 | 46.02 | 6,069,694 | -0.33(-0.71%) |
May 09, 2023 | 46.49 | 46.75 | 46.17 | 46.35 | 5,088,003 | -0.13(-0.29%) |
May 08, 2023 | 46.97 | 47.25 | 46.35 | 46.49 | 5,739,281 | -0.41(-0.88%) |
May 05, 2023 | 46.80 | 47.43 | 46.39 | 46.90 | 7,564,958 | -0.66(-1.40%) |
May 04, 2023 | 45.92 | 48.31 | 45.92 | 47.56 | 13,874,323 | +1.85(+4.04%) |
May 03, 2023 | 46.21 | 46.57 | 45.49 | 45.72 | 8,079,784 | -0.55(-1.19%) |
May 02, 2023 | 44.99 | 46.67 | 44.97 | 46.26 | 8,753,738 | +1.09(+2.41%) |
May 01, 2023 | 45.98 | 46.15 | 45.05 | 45.18 | 5,742,232 | -0.45(-0.99%) |
Apr 28, 2023 | 46.20 | 46.25 | 45.00 | 45.63 | 8,349,489 | -0.84(-1.80%) |
Apr 27, 2023 | 45.08 | 46.48 | 44.81 | 46.47 | 7,593,751 | +1.08(+2.38%) |
Apr 26, 2023 | 46.67 | 46.91 | 45.35 | 45.39 | 7,976,017 | -1.01(-2.18%) |
Apr 25, 2023 | 45.88 | 46.78 | 45.79 | 46.40 | 7,795,078 | +0.17(+0.37%) |
Apr 24, 2023 | 45.72 | 46.30 | 45.24 | 46.23 | 6,318,816 | +0.39(+0.84%) |
Apr 21, 2023 | 45.90 | 46.36 | 45.38 | 45.84 | 6,217,732 | -0.25(-0.54%) |
Apr 20, 2023 | 46.72 | 46.77 | 45.88 | 46.09 | 5,727,872 | -0.37(-0.79%) |
Apr 19, 2023 | 46.23 | 46.80 | 46.12 | 46.46 | 6,997,044 | -0.58(-1.23%) |
Apr 18, 2023 | 46.97 | 47.58 | 46.74 | 47.03 | 7,875,730 | +0.38(+0.80%) |
Apr 17, 2023 | 47.16 | 47.17 | 46.42 | 46.66 | 8,657,577 | -1.01(-2.12%) |
Apr 14, 2023 | 48.34 | 48.58 | 46.59 | 47.67 | 12,387,005 | -1.44(-2.94%) |
Apr 13, 2023 | 48.76 | 49.54 | 48.53 | 49.11 | 12,384,619 | +1.26(+2.64%) |
Apr 12, 2023 | 48.23 | 48.53 | 47.38 | 47.85 | 9,014,874 | -0.20(-0.42%) |
Apr 11, 2023 | 47.94 | 49.17 | 47.85 | 48.06 | 12,217,960 | -1.13(-2.29%) |
Apr 10, 2023 | 49.35 | 49.52 | 48.77 | 49.18 | 7,904,651 | -0.92(-1.84%) |
Apr 06, 2023 | 49.67 | 50.21 | 49.13 | 50.11 | 8,789,642 | -0.02(-0.04%) |
Apr 05, 2023 | 49.81 | 50.79 | 49.28 | 50.12 | 12,221,866 | +0.69(+1.40%) |
Apr 04, 2023 | 47.44 | 49.61 | 47.30 | 49.43 | 15,289,626 | +1.81(+3.80%) |
Apr 03, 2023 | 47.18 | 47.84 | 46.58 | 47.62 | 6,553,811 | +0.43(+0.92%) |
Mar 31, 2023 | 47.07 | 47.21 | 46.66 | 47.19 | 6,058,855 | +0.17(+0.37%) |
Mar 30, 2023 | 47.03 | 47.06 | 46.43 | 47.02 | 7,741,944 | +0.48(+1.03%) |
Mar 29, 2023 | 46.59 | 46.97 | 46.24 | 46.53 | 5,435,325 | -0.31(-0.66%) |
Mar 28, 2023 | 46.59 | 46.89 | 46.08 | 46.84 | 5,074,386 | +0.43(+0.93%) |
Mar 27, 2023 | 45.54 | 46.48 | 45.33 | 46.41 | 6,514,348 | -0.33(-0.70%) |
Mar 24, 2023 | 46.38 | 47.38 | 45.92 | 46.74 | 9,729,984 | +0.73(+1.59%) |
Mar 23, 2023 | 45.29 | 46.78 | 45.17 | 46.00 | 9,918,514 | +1.11(+2.47%) |
Mar 22, 2023 | 44.82 | 45.68 | 44.39 | 44.90 | 8,987,252 | +0.04(+0.09%) |
Mar 21, 2023 | 45.37 | 45.40 | 44.19 | 44.86 | 7,969,633 | -1.17(-2.55%) |
Mar 20, 2023 | 46.89 | 47.16 | 45.90 | 46.03 | 10,929,430 | -0.34(-0.73%) |
Mar 17, 2023 | 44.92 | 46.87 | 44.49 | 46.37 | 28,397,882 | +2.30(+5.22%) |
Mar 16, 2023 | 44.48 | 44.48 | 43.02 | 44.07 | 10,448,077 | -0.32(-0.72%) |
Mar 15, 2023 | 44.09 | 44.41 | 43.24 | 44.39 | 14,719,049 | +1.19(+2.76%) |
Mar 14, 2023 | 43.61 | 43.70 | 42.59 | 43.19 | 11,668,297 | -0.24(-0.55%) |
Mar 13, 2023 | 41.85 | 43.83 | 41.83 | 43.43 | 17,345,296 | +2.85(+7.02%) |
Mar 10, 2023 | 40.97 | 41.89 | 40.46 | 40.59 | 8,075,953 | +0.40(+1.01%) |
Mar 09, 2023 | 40.91 | 41.15 | 40.12 | 40.18 | 5,394,800 | -0.40(-1.00%) |
Mar 08, 2023 | 40.85 | 41.23 | 40.34 | 40.59 | 6,929,879 | +0.06(+0.14%) |
Mar 07, 2023 | 41.91 | 41.91 | 40.51 | 40.53 | 9,520,949 | -1.64(-3.89%) |
Mar 06, 2023 | 42.43 | 42.85 | 41.98 | 42.17 | 6,055,867 | -0.46(-1.07%) |
Mar 03, 2023 | 42.43 | 42.66 | 41.99 | 42.63 | 5,947,036 | +0.72(+1.73%) |
Mar 02, 2023 | 41.75 | 42.00 | 41.48 | 41.90 | 5,867,434 | -0.15(-0.36%) |