Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.54 | 34.66 | 33.95 | 34.50 | 4,972,791 | -0.39(-1.12%) |
May 30, 2023 | 34.63 | 35.06 | 34.10 | 34.89 | 4,758,448 | +0.78(+2.29%) |
May 26, 2023 | 33.64 | 34.20 | 33.39 | 34.11 | 3,122,706 | +0.47(+1.40%) |
May 25, 2023 | 34.06 | 34.47 | 33.51 | 33.64 | 3,317,747 | -0.33(-0.97%) |
May 24, 2023 | 34.38 | 34.99 | 33.76 | 33.97 | 6,021,029 | -0.71(-2.05%) |
May 23, 2023 | 33.93 | 35.91 | 33.63 | 34.68 | 11,164,661 | +0.70(+2.06%) |
May 22, 2023 | 32.00 | 34.24 | 32.00 | 33.98 | 6,298,811 | +2.14(+6.72%) |
May 19, 2023 | 32.02 | 32.14 | 31.52 | 31.84 | 4,130,984 | -0.18(-0.56%) |
May 18, 2023 | 31.49 | 32.06 | 31.43 | 32.02 | 3,597,419 | +0.43(+1.36%) |
May 17, 2023 | 31.48 | 32.03 | 31.11 | 31.59 | 3,969,268 | +0.11(+0.35%) |
May 16, 2023 | 32.31 | 32.73 | 31.28 | 31.48 | 4,054,532 | -0.96(-2.96%) |
May 15, 2023 | 30.98 | 32.46 | 30.73 | 32.44 | 11,737,699 | +1.58(+5.12%) |
May 12, 2023 | 31.72 | 31.76 | 30.73 | 30.86 | 6,551,023 | -0.84(-2.65%) |
May 11, 2023 | 32.29 | 32.57 | 31.59 | 31.70 | 4,350,644 | -0.66(-2.04%) |
May 10, 2023 | 32.28 | 32.74 | 31.73 | 32.36 | 5,554,829 | +0.45(+1.41%) |
May 09, 2023 | 32.07 | 32.25 | 31.66 | 31.91 | 4,774,090 | -0.57(-1.75%) |
May 08, 2023 | 33.21 | 33.73 | 32.28 | 32.48 | 5,095,562 | -0.74(-2.23%) |
May 05, 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 5,546,338 | -0.37(-1.10%) |
May 04, 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 4,843,534 | +0.02(+0.06%) |
May 03, 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 12,859,234 | -1.02(-2.95%) |
May 02, 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 8,230,186 | -1.38(-3.84%) |
May 01, 2023 | 36.78 | 37.47 | 35.88 | 35.97 | 7,130,794 | -0.93(-2.52%) |
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 6,680,564 | +1.91(+5.46%) |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 6,303,694 | +1.86(+5.61%) |
Apr 26, 2023 | 33.67 | 34.27 | 33.05 | 33.13 | 4,046,768 | -0.04(-0.12%) |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 5,076,530 | -1.31(-3.80%) |
Apr 24, 2023 | 34.92 | 35.17 | 34.17 | 34.48 | 4,132,199 | -0.44(-1.26%) |
Apr 21, 2023 | 34.69 | 35.03 | 34.46 | 34.92 | 2,398,087 | +0.30(+0.87%) |
Apr 20, 2023 | 34.69 | 35.18 | 34.55 | 34.62 | 2,218,103 | -0.50(-1.42%) |
Apr 19, 2023 | 34.61 | 35.47 | 34.43 | 35.12 | 2,360,598 | -0.09(-0.26%) |
Apr 18, 2023 | 36.17 | 36.26 | 35.11 | 35.21 | 2,563,094 | -0.85(-2.36%) |
Apr 17, 2023 | 35.13 | 36.27 | 35.03 | 36.06 | 3,504,772 | +0.70(+1.98%) |
Apr 14, 2023 | 35.34 | 35.98 | 35.19 | 35.36 | 3,512,739 | -0.37(-1.04%) |
Apr 13, 2023 | 34.82 | 36.02 | 34.74 | 35.73 | 4,500,438 | +1.35(+3.93%) |
Apr 12, 2023 | 36.54 | 36.54 | 34.33 | 34.38 | 5,247,752 | -1.72(-4.76%) |
Apr 11, 2023 | 36.17 | 36.68 | 35.58 | 36.10 | 3,296,779 | +0.43(+1.21%) |
Apr 10, 2023 | 35.43 | 35.88 | 34.81 | 35.67 | 3,568,765 | -0.05(-0.14%) |
Apr 06, 2023 | 35.70 | 35.75 | 34.70 | 35.72 | 6,244,449 | -0.29(-0.81%) |
Apr 05, 2023 | 36.77 | 36.77 | 35.38 | 36.01 | 4,393,716 | -1.00(-2.70%) |
Apr 04, 2023 | 38.69 | 39.18 | 36.96 | 37.01 | 4,657,997 | -1.44(-3.75%) |
Apr 03, 2023 | 37.89 | 38.87 | 37.89 | 38.45 | 3,033,198 | +0.06(+0.16%) |
Mar 31, 2023 | 37.58 | 38.85 | 37.50 | 38.39 | 5,113,113 | +0.78(+2.07%) |
Mar 30, 2023 | 39.37 | 39.43 | 36.45 | 37.61 | 7,232,146 | -1.56(-3.98%) |
Mar 29, 2023 | 40.14 | 40.26 | 39.10 | 39.17 | 2,349,243 | -0.32(-0.82%) |
Mar 28, 2023 | 40.18 | 40.31 | 39.12 | 39.49 | 2,174,015 | -0.84(-2.07%) |
Mar 27, 2023 | 40.40 | 41.34 | 39.91 | 40.33 | 2,675,240 | +0.13(+0.32%) |
Mar 24, 2023 | 39.42 | 40.41 | 39.35 | 40.20 | 2,460,238 | +0.48(+1.21%) |
Mar 23, 2023 | 40.13 | 41.42 | 39.45 | 39.72 | 5,389,501 | +0.50(+1.27%) |
Mar 22, 2023 | 38.36 | 40.56 | 38.00 | 39.22 | 6,936,527 | +0.87(+2.27%) |
Mar 21, 2023 | 37.89 | 38.52 | 37.72 | 38.35 | 3,109,114 | +1.11(+2.98%) |
Mar 20, 2023 | 36.94 | 37.61 | 36.61 | 37.24 | 3,462,095 | +0.52(+1.42%) |
Mar 17, 2023 | 36.67 | 36.94 | 35.75 | 36.72 | 4,171,152 | +0.10(+0.27%) |
Mar 16, 2023 | 36.35 | 37.28 | 35.95 | 36.62 | 3,416,200 | +0.12(+0.33%) |
Mar 15, 2023 | 36.33 | 36.71 | 35.50 | 36.50 | 3,669,043 | -0.24(-0.65%) |
Mar 14, 2023 | 36.55 | 37.38 | 36.23 | 36.74 | 5,882,284 | +1.95(+5.61%) |
Mar 13, 2023 | 35.18 | 35.72 | 34.62 | 34.79 | 4,019,614 | -0.70(-1.97%) |
Mar 10, 2023 | 36.60 | 36.60 | 34.78 | 35.49 | 4,189,874 | -1.16(-3.17%) |
Mar 09, 2023 | 37.80 | 38.64 | 36.62 | 36.65 | 4,460,092 | -1.42(-3.73%) |
Mar 08, 2023 | 38.55 | 39.01 | 37.84 | 38.07 | 4,343,658 | -0.76(-1.96%) |
Mar 07, 2023 | 39.91 | 40.21 | 38.66 | 38.83 | 5,052,906 | -0.74(-1.87%) |
Mar 06, 2023 | 42.00 | 42.16 | 39.50 | 39.57 | 4,778,459 | -2.07(-4.97%) |
Mar 03, 2023 | 41.99 | 42.02 | 40.94 | 41.64 | 3,679,197 | -0.08(-0.19%) |
Mar 02, 2023 | 40.95 | 42.01 | 40.91 | 41.72 | 2,906,087 | +0.10(+0.24%) |