Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.93 | 39.16 | 38.55 | 38.84 | 7,912,876 | -0.47(-1.20%) |
May 30, 2023 | 39.42 | 39.59 | 38.95 | 39.32 | 4,012,529 | -0.09(-0.22%) |
May 26, 2023 | 39.06 | 39.61 | 39.03 | 39.40 | 3,216,372 | +0.39(+0.99%) |
May 25, 2023 | 38.89 | 39.37 | 38.74 | 39.02 | 5,487,975 | -0.04(-0.10%) |
May 24, 2023 | 39.54 | 39.63 | 38.93 | 39.06 | 3,415,656 | -0.70(-1.75%) |
May 23, 2023 | 39.86 | 40.24 | 39.67 | 39.75 | 4,610,693 | -0.11(-0.27%) |
May 22, 2023 | 39.66 | 39.95 | 39.41 | 39.86 | 3,361,724 | +0.35(+0.88%) |
May 19, 2023 | 39.98 | 40.38 | 39.43 | 39.51 | 4,824,576 | -0.18(-0.46%) |
May 18, 2023 | 39.10 | 39.73 | 39.03 | 39.69 | 4,321,306 | +0.41(+1.03%) |
May 17, 2023 | 38.79 | 39.46 | 38.70 | 39.29 | 4,394,582 | +0.96(+2.50%) |
May 16, 2023 | 39.02 | 39.21 | 38.31 | 38.33 | 3,528,378 | -1.00(-2.53%) |
May 15, 2023 | 38.95 | 39.52 | 38.91 | 39.33 | 3,358,699 | +0.53(+1.37%) |
May 12, 2023 | 39.66 | 39.67 | 38.46 | 38.80 | 5,924,065 | -0.51(-1.30%) |
May 11, 2023 | 39.24 | 39.60 | 38.88 | 39.31 | 4,823,147 | -0.33(-0.83%) |
May 10, 2023 | 40.49 | 40.67 | 39.38 | 39.64 | 3,785,442 | -0.50(-1.25%) |
May 09, 2023 | 39.87 | 40.25 | 39.67 | 40.14 | 4,164,091 | +0.04(+0.10%) |
May 08, 2023 | 40.13 | 40.29 | 39.80 | 40.10 | 3,329,197 | +0.32(+0.80%) |
May 05, 2023 | 39.53 | 39.91 | 39.17 | 39.78 | 5,209,889 | +1.05(+2.72%) |
May 04, 2023 | 39.12 | 39.42 | 38.41 | 38.73 | 5,924,573 | -0.69(-1.74%) |
May 03, 2023 | 40.34 | 40.57 | 39.30 | 39.41 | 4,879,952 | -0.79(-1.97%) |
May 02, 2023 | 40.66 | 40.74 | 39.57 | 40.21 | 6,585,841 | -0.51(-1.26%) |
May 01, 2023 | 41.38 | 41.54 | 40.69 | 40.72 | 4,346,009 | -0.43(-1.06%) |
Apr 28, 2023 | 40.29 | 41.39 | 40.25 | 41.15 | 3,796,118 | +0.56(+1.38%) |
Apr 27, 2023 | 40.30 | 40.77 | 40.08 | 40.59 | 6,966,488 | +0.57(+1.42%) |
Apr 26, 2023 | 40.56 | 40.98 | 39.93 | 40.02 | 4,481,893 | -0.67(-1.65%) |
Apr 25, 2023 | 41.51 | 41.52 | 40.66 | 40.69 | 5,623,529 | -1.30(-3.10%) |
Apr 24, 2023 | 42.19 | 42.30 | 41.77 | 42.00 | 4,009,003 | -0.19(-0.45%) |
Apr 21, 2023 | 42.64 | 42.68 | 42.11 | 42.19 | 5,394,022 | -0.76(-1.76%) |
Apr 20, 2023 | 43.02 | 43.27 | 42.59 | 42.94 | 5,693,560 | -0.38(-0.88%) |
Apr 19, 2023 | 42.45 | 43.53 | 42.45 | 43.33 | 7,039,969 | +0.34(+0.78%) |
Apr 18, 2023 | 42.03 | 43.04 | 40.92 | 42.99 | 13,080,748 | +0.63(+1.49%) |
Apr 17, 2023 | 41.84 | 42.43 | 40.64 | 42.36 | 17,823,952 | -2.04(-4.59%) |
Apr 14, 2023 | 44.86 | 45.24 | 44.21 | 44.40 | 4,800,602 | +0.15(+0.35%) |
Apr 13, 2023 | 43.92 | 44.30 | 43.75 | 44.25 | 6,535,200 | +0.35(+0.81%) |
Apr 12, 2023 | 44.01 | 44.04 | 43.17 | 43.89 | 6,537,741 | +0.09(+0.20%) |
Apr 11, 2023 | 43.32 | 44.00 | 43.13 | 43.81 | 5,850,769 | +0.49(+1.13%) |
Apr 10, 2023 | 42.95 | 43.58 | 42.83 | 43.32 | 3,781,139 | +0.36(+0.85%) |
Apr 06, 2023 | 43.01 | 43.36 | 42.89 | 42.95 | 3,349,003 | -0.03(-0.07%) |
Apr 05, 2023 | 42.26 | 43.06 | 42.22 | 42.98 | 3,627,299 | +0.19(+0.45%) |
Apr 04, 2023 | 43.56 | 43.58 | 42.37 | 42.79 | 3,205,955 | -0.45(-1.04%) |
Apr 03, 2023 | 43.52 | 43.66 | 42.90 | 43.24 | 4,954,003 | -0.28(-0.64%) |
Mar 31, 2023 | 43.11 | 43.53 | 42.87 | 43.52 | 5,425,099 | +0.52(+1.20%) |
Mar 30, 2023 | 43.66 | 43.85 | 42.84 | 43.00 | 5,980,900 | -0.15(-0.36%) |
Mar 29, 2023 | 42.68 | 43.20 | 42.56 | 43.15 | 6,773,111 | +1.10(+2.62%) |
Mar 28, 2023 | 41.55 | 42.10 | 41.55 | 42.05 | 3,725,055 | +0.26(+0.62%) |
Mar 27, 2023 | 41.81 | 41.90 | 41.17 | 41.79 | 5,505,016 | +0.85(+2.08%) |
Mar 24, 2023 | 40.64 | 41.07 | 39.81 | 40.94 | 6,236,694 | -0.47(-1.13%) |
Mar 23, 2023 | 42.04 | 42.29 | 41.05 | 41.41 | 5,433,319 | -0.68(-1.62%) |
Mar 22, 2023 | 43.30 | 43.42 | 42.04 | 42.09 | 5,193,980 | -1.14(-2.64%) |
Mar 21, 2023 | 42.80 | 43.53 | 42.68 | 43.23 | 6,765,563 | +1.79(+4.32%) |
Mar 20, 2023 | 41.35 | 42.07 | 41.09 | 41.44 | 7,547,101 | +0.66(+1.62%) |
Mar 17, 2023 | 41.91 | 41.97 | 40.51 | 40.78 | 11,667,220 | -1.74(-4.10%) |
Mar 16, 2023 | 41.68 | 42.86 | 41.19 | 42.52 | 7,649,618 | +0.37(+0.89%) |
Mar 15, 2023 | 42.32 | 42.50 | 41.40 | 42.15 | 10,836,121 | -1.65(-3.76%) |
Mar 14, 2023 | 43.63 | 44.27 | 43.29 | 43.80 | 10,131,319 | +1.54(+3.65%) |
Mar 13, 2023 | 43.92 | 44.14 | 42.18 | 42.25 | 15,338,311 | -3.05(-6.74%) |
Mar 10, 2023 | 45.36 | 46.41 | 44.51 | 45.31 | 8,654,918 | -0.66(-1.44%) |
Mar 09, 2023 | 47.49 | 47.65 | 45.63 | 45.97 | 7,353,948 | -1.72(-3.61%) |
Mar 08, 2023 | 47.48 | 48.25 | 47.41 | 47.69 | 5,209,777 | +0.29(+0.61%) |
Mar 07, 2023 | 48.85 | 49.03 | 47.31 | 47.41 | 6,382,701 | -1.57(-3.21%) |
Mar 06, 2023 | 49.22 | 49.65 | 48.92 | 48.98 | 4,520,212 | -0.18(-0.37%) |
Mar 03, 2023 | 48.24 | 49.41 | 48.23 | 49.16 | 5,785,049 | +1.09(+2.27%) |
Mar 02, 2023 | 48.22 | 48.25 | 47.49 | 48.07 | 4,075,077 | -0.32(-0.65%) |