Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.20 | 31.80 | 30.00 | 30.50 | 3,193,294 | -0.20(-0.65%) |
May 30, 2023 | 30.20 | 32.30 | 30.00 | 30.70 | 4,473,670 | -1.20(-3.76%) |
May 26, 2023 | 33.00 | 33.00 | 30.80 | 31.90 | 4,655,289 | -2.10(-6.18%) |
May 25, 2023 | 33.70 | 35.00 | 33.40 | 34.00 | 3,820,899 | -1.30(-3.68%) |
May 24, 2023 | 34.60 | 35.80 | 34.40 | 35.30 | 8,031,925 | +2.10(+6.33%) |
May 23, 2023 | 33.10 | 34.00 | 31.80 | 33.20 | 6,169,879 | +0.80(+2.47%) |
May 22, 2023 | 32.40 | 33.50 | 31.50 | 32.40 | 3,787,111 | +0.10(+0.31%) |
May 19, 2023 | 30.80 | 33.40 | 30.50 | 32.30 | 7,014,413 | +1.10(+3.53%) |
May 18, 2023 | 32.90 | 33.20 | 31.10 | 31.20 | 4,861,666 | -2.00(-6.02%) |
May 17, 2023 | 33.60 | 34.30 | 32.90 | 33.20 | 6,382,913 | -1.70(-4.87%) |
May 16, 2023 | 34.00 | 34.90 | 33.40 | 34.90 | 4,099,587 | +1.40(+4.18%) |
May 15, 2023 | 34.30 | 35.00 | 33.30 | 33.50 | 4,558,467 | -1.30(-3.74%) |
May 12, 2023 | 34.30 | 36.00 | 33.90 | 34.80 | 5,899,252 | +0.00(+0.00%) |
May 11, 2023 | 36.00 | 37.10 | 34.60 | 34.80 | 5,102,909 | -0.60(-1.69%) |
May 10, 2023 | 35.10 | 37.70 | 34.50 | 35.40 | 6,771,602 | -1.30(-3.54%) |
May 09, 2023 | 36.70 | 37.20 | 36.20 | 36.70 | 3,216,871 | +1.00(+2.80%) |
May 08, 2023 | 36.30 | 37.10 | 35.70 | 35.70 | 3,669,494 | -1.00(-2.72%) |
May 05, 2023 | 38.90 | 39.10 | 36.30 | 36.70 | 4,668,050 | -4.60(-11.14%) |
May 04, 2023 | 40.00 | 43.10 | 39.35 | 41.30 | 10,083,129 | +2.80(+7.27%) |
May 03, 2023 | 37.40 | 38.80 | 35.70 | 38.50 | 7,730,429 | +1.60(+4.34%) |
May 02, 2023 | 35.50 | 40.50 | 35.50 | 36.90 | 12,641,576 | +2.30(+6.65%) |
May 01, 2023 | 35.10 | 35.15 | 33.40 | 34.60 | 5,130,724 | -1.00(-2.81%) |
Apr 28, 2023 | 37.30 | 37.50 | 35.50 | 35.60 | 5,343,063 | -2.10(-5.57%) |
Apr 27, 2023 | 38.40 | 38.50 | 37.00 | 37.70 | 5,675,406 | -2.60(-6.45%) |
Apr 26, 2023 | 40.90 | 41.60 | 38.60 | 40.30 | 7,218,430 | -1.60(-3.82%) |
Apr 25, 2023 | 38.10 | 42.30 | 37.69 | 41.90 | 9,749,770 | +4.40(+11.73%) |
Apr 24, 2023 | 37.70 | 38.40 | 37.20 | 37.50 | 3,771,898 | -0.20(-0.53%) |
Apr 21, 2023 | 38.30 | 39.30 | 37.40 | 37.70 | 4,236,353 | -1.10(-2.84%) |
Apr 20, 2023 | 38.70 | 39.20 | 37.20 | 38.80 | 4,836,016 | +1.20(+3.19%) |
Apr 19, 2023 | 38.20 | 38.30 | 36.90 | 37.60 | 4,690,051 | -0.10(-0.27%) |
Apr 18, 2023 | 37.80 | 38.60 | 37.10 | 37.70 | 4,475,564 | -0.40(-1.05%) |
Apr 17, 2023 | 39.50 | 39.60 | 37.80 | 38.10 | 5,433,675 | -1.70(-4.27%) |
Apr 14, 2023 | 41.20 | 41.60 | 39.70 | 39.80 | 5,658,552 | -1.00(-2.45%) |
Apr 13, 2023 | 42.00 | 42.00 | 40.50 | 40.80 | 4,638,277 | -2.30(-5.34%) |
Apr 12, 2023 | 41.60 | 43.60 | 41.20 | 43.10 | 6,045,622 | +0.30(+0.70%) |
Apr 11, 2023 | 42.70 | 43.20 | 41.80 | 42.80 | 3,922,531 | -0.60(-1.38%) |
Apr 10, 2023 | 44.90 | 45.10 | 43.00 | 43.40 | 3,862,256 | -0.60(-1.36%) |
Apr 06, 2023 | 45.80 | 46.40 | 43.50 | 44.00 | 4,734,273 | -1.20(-2.65%) |
Apr 05, 2023 | 46.30 | 47.60 | 45.10 | 45.20 | 5,371,359 | -0.60(-1.31%) |
Apr 04, 2023 | 45.10 | 47.80 | 44.80 | 45.80 | 6,104,389 | +1.20(+2.69%) |
Apr 03, 2023 | 46.50 | 47.60 | 44.50 | 44.60 | 4,266,669 | -1.90(-4.09%) |
Mar 31, 2023 | 46.20 | 46.70 | 45.30 | 46.50 | 3,828,507 | +0.10(+0.22%) |
Mar 30, 2023 | 46.20 | 49.00 | 46.00 | 46.40 | 4,556,072 | -0.10(-0.22%) |
Mar 29, 2023 | 47.10 | 48.00 | 46.20 | 46.50 | 4,082,327 | -2.70(-5.49%) |
Mar 28, 2023 | 51.20 | 51.70 | 49.00 | 49.20 | 5,268,323 | -1.70(-3.34%) |
Mar 27, 2023 | 52.40 | 53.60 | 50.50 | 50.90 | 5,734,134 | -3.30(-6.09%) |
Mar 24, 2023 | 60.00 | 63.60 | 54.00 | 54.20 | 10,908,212 | -3.20(-5.57%) |
Mar 23, 2023 | 52.50 | 58.90 | 49.90 | 57.40 | 9,474,681 | +2.70(+4.94%) |
Mar 22, 2023 | 52.00 | 55.40 | 49.50 | 54.70 | 8,775,501 | +2.10(+3.99%) |
Mar 21, 2023 | 55.80 | 56.05 | 52.30 | 52.60 | 7,165,779 | -7.60(-12.62%) |
Mar 20, 2023 | 65.00 | 66.40 | 59.90 | 60.20 | 6,824,333 | -4.00(-6.23%) |
Mar 17, 2023 | 58.60 | 66.20 | 57.00 | 64.20 | 9,570,554 | +8.30(+14.85%) |
Mar 16, 2023 | 67.50 | 68.10 | 55.60 | 55.90 | 8,213,721 | -8.40(-13.06%) |
Mar 15, 2023 | 65.30 | 72.90 | 62.50 | 64.30 | 16,200,315 | +6.60(+11.44%) |
Mar 14, 2023 | 56.50 | 61.00 | 52.80 | 57.70 | 8,220,133 | -5.50(-8.70%) |
Mar 13, 2023 | 69.70 | 72.00 | 61.10 | 63.20 | 15,445,357 | +3.10(+5.16%) |
Mar 10, 2023 | 52.50 | 68.30 | 52.20 | 60.10 | 21,001,792 | +8.30(+16.02%) |
Mar 09, 2023 | 44.20 | 52.20 | 43.70 | 51.80 | 8,207,792 | +6.90(+15.37%) |
Mar 08, 2023 | 46.30 | 46.60 | 44.50 | 44.90 | 2,841,542 | -1.10(-2.39%) |
Mar 07, 2023 | 44.60 | 46.50 | 43.50 | 46.00 | 4,771,107 | +1.50(+3.37%) |
Mar 06, 2023 | 45.20 | 45.40 | 44.20 | 44.50 | 2,943,099 | -1.10(-2.41%) |
Mar 03, 2023 | 47.00 | 47.36 | 45.40 | 45.60 | 3,856,719 | -2.30(-4.80%) |
Mar 02, 2023 | 51.80 | 52.00 | 47.70 | 47.90 | 3,508,292 | -2.80(-5.52%) |