Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.70 | 33.82 | 32.60 | 32.99 | 4,625,235 | -0.95(-2.80%) |
May 30, 2023 | 34.14 | 34.14 | 33.39 | 33.94 | 3,946,168 | +0.04(+0.11%) |
May 26, 2023 | 33.55 | 33.96 | 33.13 | 33.90 | 2,814,725 | +0.37(+1.10%) |
May 25, 2023 | 33.58 | 33.87 | 33.07 | 33.54 | 2,816,349 | -0.22(-0.66%) |
May 24, 2023 | 34.07 | 34.19 | 33.51 | 33.76 | 4,062,195 | -0.60(-1.75%) |
May 23, 2023 | 34.18 | 35.28 | 34.16 | 34.36 | 5,576,837 | +0.22(+0.65%) |
May 22, 2023 | 33.63 | 34.24 | 33.27 | 34.14 | 4,644,542 | +0.78(+2.35%) |
May 19, 2023 | 34.10 | 34.19 | 32.88 | 33.35 | 3,820,207 | -0.55(-1.63%) |
May 18, 2023 | 33.73 | 34.00 | 33.35 | 33.90 | 3,690,907 | +0.22(+0.66%) |
May 17, 2023 | 32.32 | 33.78 | 32.32 | 33.68 | 5,625,789 | +1.97(+6.20%) |
May 16, 2023 | 32.24 | 32.48 | 31.71 | 31.72 | 4,993,724 | -0.49(-1.53%) |
May 15, 2023 | 31.42 | 32.37 | 31.36 | 32.21 | 5,801,204 | +0.89(+2.84%) |
May 12, 2023 | 31.60 | 31.65 | 30.95 | 31.32 | 2,623,219 | +0.00(+0.00%) |
May 11, 2023 | 31.31 | 31.66 | 31.02 | 31.32 | 3,750,891 | -0.49(-1.55%) |
May 10, 2023 | 32.64 | 32.68 | 31.46 | 31.81 | 2,217,495 | -0.23(-0.73%) |
May 09, 2023 | 31.91 | 32.32 | 31.52 | 32.04 | 3,111,324 | -0.17(-0.54%) |
May 08, 2023 | 33.19 | 33.34 | 32.12 | 32.22 | 2,678,160 | -0.37(-1.13%) |
May 05, 2023 | 32.27 | 32.68 | 31.76 | 32.59 | 6,920,223 | +1.69(+5.49%) |
May 04, 2023 | 31.21 | 31.66 | 29.88 | 30.89 | 14,885,236 | -1.46(-4.52%) |
May 03, 2023 | 33.04 | 33.71 | 32.26 | 32.35 | 8,144,593 | -0.53(-1.62%) |
May 02, 2023 | 34.57 | 34.57 | 32.29 | 32.89 | 8,033,527 | -1.80(-5.19%) |
May 01, 2023 | 35.35 | 35.57 | 34.59 | 34.69 | 2,548,002 | -0.78(-2.21%) |
Apr 28, 2023 | 34.90 | 35.70 | 34.77 | 35.47 | 5,586,479 | +0.47(+1.36%) |
Apr 27, 2023 | 34.46 | 35.13 | 34.46 | 35.00 | 2,481,613 | +0.62(+1.80%) |
Apr 26, 2023 | 34.38 | 34.95 | 34.02 | 34.38 | 4,333,557 | +0.15(+0.42%) |
Apr 25, 2023 | 35.10 | 35.10 | 34.10 | 34.23 | 3,722,562 | -1.31(-3.68%) |
Apr 24, 2023 | 35.63 | 36.02 | 35.47 | 35.54 | 1,709,834 | -0.16(-0.46%) |
Apr 21, 2023 | 36.05 | 36.06 | 35.45 | 35.71 | 2,467,994 | -0.44(-1.21%) |
Apr 20, 2023 | 36.15 | 36.65 | 35.90 | 36.14 | 2,123,178 | -0.61(-1.66%) |
Apr 19, 2023 | 35.85 | 36.92 | 35.63 | 36.75 | 3,526,776 | +1.09(+3.07%) |
Apr 18, 2023 | 36.19 | 36.19 | 35.41 | 35.66 | 2,470,717 | -0.48(-1.34%) |
Apr 17, 2023 | 35.18 | 36.16 | 34.79 | 36.14 | 2,673,888 | +0.80(+2.27%) |
Apr 14, 2023 | 36.29 | 36.38 | 35.09 | 35.34 | 3,540,459 | -0.40(-1.11%) |
Apr 13, 2023 | 35.41 | 35.87 | 34.97 | 35.73 | 2,376,178 | +0.49(+1.40%) |
Apr 12, 2023 | 35.79 | 35.91 | 35.04 | 35.24 | 2,266,319 | -0.32(-0.90%) |
Apr 11, 2023 | 35.45 | 35.78 | 35.27 | 35.56 | 1,785,388 | +0.25(+0.71%) |
Apr 10, 2023 | 34.87 | 35.56 | 34.69 | 35.31 | 1,783,981 | +0.24(+0.69%) |
Apr 06, 2023 | 34.66 | 35.30 | 34.66 | 35.07 | 2,546,197 | +0.40(+1.15%) |
Apr 05, 2023 | 34.37 | 34.80 | 34.23 | 34.67 | 2,575,422 | -0.22(-0.64%) |
Apr 04, 2023 | 35.73 | 35.83 | 34.43 | 34.89 | 3,774,839 | -0.71(-1.99%) |
Apr 03, 2023 | 36.02 | 36.21 | 35.40 | 35.60 | 1,895,645 | -0.30(-0.84%) |
Mar 31, 2023 | 35.83 | 36.01 | 35.47 | 35.90 | 2,198,685 | +0.40(+1.12%) |
Mar 30, 2023 | 36.43 | 36.51 | 35.40 | 35.50 | 4,723,808 | -0.54(-1.50%) |
Mar 29, 2023 | 35.96 | 36.08 | 35.53 | 36.04 | 2,803,767 | +0.52(+1.47%) |
Mar 28, 2023 | 35.45 | 35.87 | 35.15 | 35.52 | 3,443,149 | -0.02(-0.05%) |
Mar 27, 2023 | 36.22 | 36.39 | 35.35 | 35.54 | 3,814,623 | +0.77(+2.20%) |
Mar 24, 2023 | 33.50 | 34.82 | 33.25 | 34.78 | 5,565,141 | +0.77(+2.25%) |
Mar 23, 2023 | 35.30 | 35.50 | 33.75 | 34.01 | 7,115,080 | -0.87(-2.50%) |
Mar 22, 2023 | 36.70 | 36.84 | 34.86 | 34.88 | 6,673,574 | -1.90(-5.16%) |
Mar 21, 2023 | 36.53 | 37.02 | 36.16 | 36.78 | 4,352,049 | +1.84(+5.27%) |
Mar 20, 2023 | 35.45 | 36.21 | 34.82 | 34.94 | 6,449,904 | +0.55(+1.59%) |
Mar 17, 2023 | 35.72 | 35.80 | 34.17 | 34.39 | 9,298,191 | -2.03(-5.57%) |
Mar 16, 2023 | 34.79 | 37.26 | 34.10 | 36.42 | 12,850,859 | +1.09(+3.07%) |
Mar 15, 2023 | 34.51 | 35.69 | 34.17 | 35.33 | 12,247,374 | -0.73(-2.03%) |
Mar 14, 2023 | 38.40 | 38.44 | 35.60 | 36.07 | 12,811,658 | +0.68(+1.93%) |
Mar 13, 2023 | 36.12 | 37.05 | 33.73 | 35.38 | 16,171,638 | -3.91(-9.96%) |
Mar 10, 2023 | 39.52 | 40.92 | 38.11 | 39.29 | 16,968,070 | -1.71(-4.17%) |
Mar 09, 2023 | 43.59 | 43.66 | 40.91 | 41.01 | 7,408,624 | -3.22(-7.28%) |
Mar 08, 2023 | 44.48 | 44.65 | 43.97 | 44.23 | 2,460,598 | -0.17(-0.39%) |
Mar 07, 2023 | 45.51 | 45.54 | 44.33 | 44.40 | 1,928,838 | -1.36(-2.96%) |
Mar 06, 2023 | 46.08 | 46.48 | 45.67 | 45.75 | 1,911,930 | -0.30(-0.65%) |
Mar 03, 2023 | 45.72 | 46.12 | 45.32 | 46.05 | 1,745,159 | +0.67(+1.48%) |
Mar 02, 2023 | 45.67 | 45.77 | 44.96 | 45.38 | 1,972,145 | -0.78(-1.69%) |