Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.24 | 37.25 | 36.91 | 37.19 | 36,945,620 | -0.35(-0.93%) |
May 30, 2023 | 37.88 | 37.89 | 37.43 | 37.54 | 26,223,720 | -0.44(-1.15%) |
May 26, 2023 | 37.65 | 38.05 | 37.65 | 37.98 | 25,612,616 | +0.66(+1.77%) |
May 25, 2023 | 37.50 | 37.50 | 37.25 | 37.32 | 29,259,290 | -0.08(-0.21%) |
May 24, 2023 | 37.64 | 37.66 | 37.37 | 37.39 | 32,408,538 | -0.28(-0.75%) |
May 23, 2023 | 37.93 | 38.03 | 37.66 | 37.68 | 45,060,796 | -0.59(-1.55%) |
May 22, 2023 | 38.23 | 38.44 | 38.23 | 38.27 | 31,076,116 | +0.31(+0.82%) |
May 19, 2023 | 38.03 | 38.07 | 37.88 | 37.96 | 27,569,800 | +0.03(+0.08%) |
May 18, 2023 | 37.99 | 38.01 | 37.76 | 37.93 | 31,196,070 | -0.20(-0.54%) |
May 17, 2023 | 37.96 | 38.18 | 37.89 | 38.13 | 25,321,432 | +0.18(+0.46%) |
May 16, 2023 | 37.97 | 38.12 | 37.94 | 37.96 | 26,324,402 | -0.27(-0.71%) |
May 15, 2023 | 37.94 | 38.28 | 37.82 | 38.23 | 29,688,012 | +0.69(+1.84%) |
May 12, 2023 | 37.73 | 37.73 | 37.46 | 37.54 | 33,671,252 | -0.45(-1.18%) |
May 11, 2023 | 37.79 | 38.00 | 37.69 | 37.99 | 36,312,864 | -0.14(-0.36%) |
May 10, 2023 | 38.10 | 38.23 | 37.92 | 38.12 | 23,011,836 | -0.02(-0.05%) |
May 09, 2023 | 37.99 | 38.17 | 37.95 | 38.14 | 17,757,286 | -0.23(-0.61%) |
May 08, 2023 | 38.49 | 38.51 | 38.30 | 38.38 | 20,251,736 | +0.02(+0.05%) |
May 05, 2023 | 38.03 | 38.39 | 37.97 | 38.36 | 18,739,088 | +0.51(+1.34%) |
May 04, 2023 | 37.86 | 37.98 | 37.76 | 37.85 | 30,208,446 | +0.30(+0.80%) |
May 03, 2023 | 37.65 | 37.80 | 37.52 | 37.55 | 19,354,792 | -0.06(-0.16%) |
May 02, 2023 | 37.83 | 37.83 | 37.47 | 37.61 | 24,752,866 | -0.37(-0.97%) |
May 01, 2023 | 37.95 | 38.24 | 37.93 | 37.98 | 17,248,820 | -0.13(-0.33%) |
Apr 28, 2023 | 37.92 | 38.13 | 37.90 | 38.10 | 23,085,702 | +0.19(+0.51%) |
Apr 27, 2023 | 37.62 | 37.96 | 37.58 | 37.91 | 24,112,840 | +0.51(+1.35%) |
Apr 26, 2023 | 37.65 | 37.68 | 37.37 | 37.40 | 46,745,744 | +0.21(+0.58%) |
Apr 25, 2023 | 37.39 | 37.42 | 37.13 | 37.19 | 31,931,024 | -0.71(-1.88%) |
Apr 24, 2023 | 37.90 | 37.96 | 37.77 | 37.90 | 20,500,236 | -0.09(-0.23%) |
Apr 21, 2023 | 38.02 | 38.03 | 37.77 | 37.99 | 27,349,008 | -0.36(-0.94%) |
Apr 20, 2023 | 38.36 | 38.58 | 38.23 | 38.35 | 30,564,224 | -0.06(-0.15%) |
Apr 19, 2023 | 38.35 | 38.46 | 38.27 | 38.41 | 26,547,128 | -0.39(-1.00%) |
Apr 18, 2023 | 38.91 | 38.96 | 38.70 | 38.80 | 24,635,960 | -0.05(-0.13%) |
Apr 17, 2023 | 38.84 | 38.90 | 38.69 | 38.85 | 26,877,584 | +0.17(+0.43%) |
Apr 14, 2023 | 38.71 | 38.87 | 38.49 | 38.68 | 27,390,708 | -0.20(-0.53%) |
Apr 13, 2023 | 38.81 | 38.95 | 38.76 | 38.88 | 29,571,278 | +0.53(+1.37%) |
Apr 12, 2023 | 38.76 | 38.79 | 38.28 | 38.36 | 31,158,098 | -0.27(-0.71%) |
Apr 11, 2023 | 38.73 | 38.80 | 38.61 | 38.63 | 23,893,338 | +0.23(+0.61%) |
Apr 10, 2023 | 38.24 | 38.41 | 38.17 | 38.40 | 21,155,874 | +0.04(+0.10%) |
Apr 06, 2023 | 38.11 | 38.44 | 38.01 | 38.36 | 23,277,406 | +0.16(+0.41%) |
Apr 05, 2023 | 38.43 | 38.46 | 38.06 | 38.20 | 36,748,072 | -0.30(-0.78%) |
Apr 04, 2023 | 38.44 | 38.53 | 38.32 | 38.50 | 32,366,542 | +0.00(+0.00%) |
Apr 03, 2023 | 38.41 | 38.53 | 38.29 | 38.50 | 20,165,888 | +0.08(+0.20%) |
Mar 31, 2023 | 38.48 | 38.58 | 35.40 | 38.43 | 37,881,472 | -0.05(-0.13%) |
Mar 30, 2023 | 38.43 | 38.57 | 38.32 | 38.48 | 33,869,360 | +0.38(+1.00%) |
Mar 29, 2023 | 37.98 | 38.15 | 37.88 | 38.10 | 33,038,520 | +0.11(+0.28%) |
Mar 28, 2023 | 37.78 | 37.99 | 37.74 | 37.99 | 45,496,636 | +0.54(+1.43%) |
Mar 27, 2023 | 37.39 | 37.48 | 37.26 | 37.45 | 37,747,916 | -0.20(-0.54%) |
Mar 24, 2023 | 37.45 | 37.67 | 37.38 | 37.66 | 28,800,436 | -0.10(-0.26%) |
Mar 23, 2023 | 37.95 | 38.18 | 37.56 | 37.75 | 40,687,940 | +0.52(+1.39%) |
Mar 22, 2023 | 37.36 | 37.80 | 37.22 | 37.24 | 41,460,792 | +0.15(+0.39%) |
Mar 21, 2023 | 37.04 | 37.19 | 36.90 | 37.09 | 28,723,008 | +0.33(+0.90%) |
Mar 20, 2023 | 36.55 | 36.84 | 36.46 | 36.76 | 29,293,412 | +0.14(+0.37%) |
Mar 17, 2023 | 36.82 | 36.87 | 36.50 | 36.62 | 41,245,968 | -0.22(-0.61%) |
Mar 16, 2023 | 36.24 | 36.87 | 36.18 | 36.85 | 41,275,792 | +0.56(+1.53%) |
Mar 15, 2023 | 36.12 | 36.30 | 35.93 | 36.29 | 55,875,896 | -0.63(-1.71%) |
Mar 14, 2023 | 36.85 | 37.02 | 36.73 | 36.93 | 37,485,340 | +0.02(+0.05%) |
Mar 13, 2023 | 36.74 | 37.17 | 36.66 | 36.91 | 44,230,012 | +0.06(+0.16%) |
Mar 10, 2023 | 37.02 | 37.25 | 36.81 | 36.85 | 50,673,252 | -0.19(-0.53%) |
Mar 09, 2023 | 37.50 | 37.57 | 36.97 | 37.04 | 41,255,752 | -0.84(-2.21%) |
Mar 08, 2023 | 37.73 | 37.96 | 37.73 | 37.88 | 19,301,210 | +0.16(+0.41%) |
Mar 07, 2023 | 38.21 | 38.22 | 37.70 | 37.73 | 37,360,600 | -0.64(-1.68%) |
Mar 06, 2023 | 38.48 | 38.64 | 38.36 | 38.37 | 26,783,808 | -0.14(-0.35%) |
Mar 03, 2023 | 38.29 | 38.54 | 38.24 | 38.50 | 21,241,868 | +0.34(+0.89%) |
Mar 02, 2023 | 37.85 | 38.26 | 37.78 | 38.16 | 29,852,842 | +0.14(+0.36%) |