Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.41 | 31.98 | 29.38 | 31.13 | 137,562,144 | +1.44(+4.84%) |
May 30, 2023 | 29.41 | 29.75 | 28.71 | 29.70 | 55,392,360 | +1.00(+3.48%) |
May 26, 2023 | 27.17 | 28.81 | 26.84 | 28.70 | 72,618,872 | +1.56(+5.77%) |
May 25, 2023 | 28.01 | 28.01 | 26.59 | 27.13 | 78,741,408 | -1.58(-5.52%) |
May 24, 2023 | 29.02 | 29.20 | 28.54 | 28.72 | 28,210,230 | -0.51(-1.73%) |
May 23, 2023 | 29.76 | 29.90 | 29.20 | 29.22 | 29,653,658 | -0.75(-2.51%) |
May 22, 2023 | 29.56 | 30.15 | 29.52 | 29.97 | 28,957,390 | +0.34(+1.14%) |
May 19, 2023 | 29.31 | 29.95 | 29.21 | 29.64 | 41,083,700 | +0.25(+0.84%) |
May 18, 2023 | 28.72 | 29.47 | 28.59 | 29.39 | 36,872,528 | +0.80(+2.81%) |
May 17, 2023 | 29.23 | 29.27 | 28.40 | 28.59 | 42,069,704 | -0.35(-1.20%) |
May 16, 2023 | 29.33 | 29.61 | 28.93 | 28.93 | 23,031,058 | -0.57(-1.95%) |
May 15, 2023 | 28.62 | 29.53 | 28.60 | 29.51 | 28,990,216 | +0.84(+2.94%) |
May 12, 2023 | 28.74 | 28.82 | 28.44 | 28.67 | 24,463,512 | +0.09(+0.31%) |
May 11, 2023 | 29.31 | 29.39 | 28.54 | 28.58 | 47,586,168 | -1.10(-3.70%) |
May 10, 2023 | 29.99 | 30.10 | 29.20 | 29.68 | 40,922,496 | -0.13(-0.43%) |
May 09, 2023 | 30.08 | 30.28 | 29.62 | 29.81 | 30,998,044 | -0.66(-2.18%) |
May 08, 2023 | 30.40 | 30.54 | 30.09 | 30.47 | 31,185,806 | -0.22(-0.71%) |
May 05, 2023 | 31.07 | 31.10 | 30.43 | 30.69 | 35,407,088 | -0.25(-0.80%) |
May 04, 2023 | 30.13 | 31.41 | 30.08 | 30.94 | 46,528,596 | +0.71(+2.34%) |
May 03, 2023 | 30.22 | 30.68 | 29.83 | 30.23 | 46,163,536 | +0.87(+2.96%) |
May 02, 2023 | 29.88 | 30.15 | 29.34 | 29.36 | 33,887,276 | -0.52(-1.75%) |
May 01, 2023 | 30.68 | 30.81 | 29.86 | 29.88 | 37,427,832 | -0.75(-2.45%) |
Apr 28, 2023 | 31.54 | 32.12 | 30.39 | 30.63 | 81,374,736 | +1.18(+4.02%) |
Apr 27, 2023 | 28.35 | 29.53 | 28.12 | 29.45 | 60,837,740 | +0.80(+2.79%) |
Apr 26, 2023 | 28.80 | 29.40 | 28.44 | 28.65 | 42,358,688 | +0.18(+0.62%) |
Apr 25, 2023 | 29.03 | 29.16 | 28.47 | 28.47 | 38,812,804 | -0.78(-2.66%) |
Apr 24, 2023 | 29.71 | 29.95 | 29.20 | 29.25 | 39,266,280 | -0.63(-2.11%) |
Apr 21, 2023 | 30.41 | 30.41 | 29.81 | 29.88 | 29,056,498 | -0.57(-1.86%) |
Apr 20, 2023 | 30.34 | 30.82 | 30.29 | 30.45 | 30,821,144 | -0.27(-0.88%) |
Apr 19, 2023 | 30.67 | 31.09 | 30.65 | 30.72 | 26,097,602 | -0.67(-2.14%) |
Apr 18, 2023 | 31.98 | 31.98 | 31.34 | 31.39 | 26,398,610 | -0.31(-0.96%) |
Apr 17, 2023 | 31.51 | 32.19 | 31.33 | 31.70 | 30,013,128 | +0.25(+0.78%) |
Apr 14, 2023 | 31.56 | 31.79 | 31.25 | 31.45 | 24,968,004 | -0.24(-0.75%) |
Apr 13, 2023 | 31.38 | 31.98 | 31.21 | 31.69 | 30,130,360 | +0.08(+0.27%) |
Apr 12, 2023 | 32.32 | 32.44 | 31.52 | 31.60 | 37,579,376 | -0.30(-0.94%) |
Apr 11, 2023 | 32.21 | 32.65 | 31.88 | 31.90 | 27,412,538 | -0.17(-0.52%) |
Apr 10, 2023 | 32.15 | 32.31 | 31.76 | 32.07 | 30,958,766 | -0.29(-0.88%) |
Apr 06, 2023 | 32.15 | 32.54 | 32.01 | 32.36 | 28,951,200 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 32.53 | 31.89 | 32.38 | 40,156,080 | -0.27(-0.82%) |
Apr 04, 2023 | 32.40 | 33.37 | 32.39 | 32.64 | 56,485,932 | +0.21(+0.64%) |
Apr 03, 2023 | 32.49 | 33.10 | 32.09 | 32.44 | 57,828,968 | +0.22(+0.67%) |
Mar 31, 2023 | 31.36 | 32.45 | 31.29 | 32.22 | 60,600,824 | +0.57(+1.81%) |
Mar 30, 2023 | 31.41 | 32.13 | 31.37 | 31.65 | 71,040,096 | +0.56(+1.81%) |
Mar 29, 2023 | 29.36 | 31.45 | 29.34 | 31.09 | 86,716,064 | +2.20(+7.61%) |
Mar 28, 2023 | 28.68 | 28.93 | 28.24 | 28.89 | 37,995,224 | +0.11(+0.38%) |
Mar 27, 2023 | 28.96 | 29.32 | 28.68 | 28.78 | 35,239,412 | -0.18(-0.61%) |
Mar 24, 2023 | 28.64 | 29.40 | 28.53 | 28.96 | 56,713,780 | +0.33(+1.14%) |
Mar 23, 2023 | 27.99 | 28.76 | 27.83 | 28.63 | 44,392,704 | +0.89(+3.20%) |
Mar 22, 2023 | 28.09 | 28.72 | 27.71 | 27.74 | 37,933,324 | -0.33(-1.16%) |
Mar 21, 2023 | 28.60 | 28.76 | 27.59 | 28.07 | 56,417,300 | -0.69(-2.40%) |
Mar 20, 2023 | 29.39 | 29.49 | 28.24 | 28.76 | 39,316,356 | -0.64(-2.18%) |
Mar 17, 2023 | 29.51 | 30.57 | 29.03 | 29.40 | 81,756,056 | -0.36(-1.23%) |
Mar 16, 2023 | 28.00 | 29.85 | 28.00 | 29.76 | 77,261,080 | +1.75(+6.23%) |
Mar 15, 2023 | 27.35 | 28.10 | 27.28 | 28.02 | 50,357,448 | +0.39(+1.43%) |
Mar 14, 2023 | 26.97 | 27.71 | 26.87 | 27.62 | 48,353,120 | +1.05(+3.93%) |
Mar 13, 2023 | 26.37 | 26.93 | 26.24 | 26.58 | 51,678,936 | -0.27(-0.99%) |
Mar 10, 2023 | 26.18 | 27.14 | 25.95 | 26.84 | 66,098,652 | +0.77(+2.95%) |
Mar 09, 2023 | 25.62 | 26.61 | 25.61 | 26.08 | 55,630,844 | +0.45(+1.77%) |
Mar 08, 2023 | 25.21 | 25.65 | 25.10 | 25.62 | 37,256,720 | +0.44(+1.76%) |
Mar 07, 2023 | 25.48 | 25.63 | 25.15 | 25.18 | 43,749,488 | -0.45(-1.77%) |
Mar 06, 2023 | 26.10 | 26.17 | 25.57 | 25.63 | 38,381,636 | -0.40(-1.55%) |
Mar 03, 2023 | 25.84 | 26.11 | 25.65 | 26.04 | 37,258,780 | +0.20(+0.76%) |
Mar 02, 2023 | 24.86 | 25.94 | 24.77 | 25.84 | 49,274,540 | +0.86(+3.43%) |