Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.65 | 32.94 | 31.20 | 31.89 | 4,423,184 | -1.09(-3.31%) |
May 30, 2023 | 33.34 | 33.43 | 32.60 | 32.98 | 1,074,424 | -0.29(-0.87%) |
May 26, 2023 | 32.96 | 33.37 | 32.56 | 33.27 | 4,652,902 | +0.32(+0.97%) |
May 25, 2023 | 33.26 | 33.26 | 32.57 | 32.95 | 1,245,058 | -0.50(-1.49%) |
May 24, 2023 | 33.98 | 33.98 | 32.96 | 33.45 | 2,646,379 | -0.66(-1.93%) |
May 23, 2023 | 35.61 | 36.12 | 33.75 | 34.11 | 3,888,594 | -1.63(-4.56%) |
May 22, 2023 | 35.36 | 35.88 | 35.21 | 35.74 | 1,674,469 | +0.34(+0.96%) |
May 19, 2023 | 35.94 | 35.94 | 35.12 | 35.40 | 1,395,503 | -0.25(-0.70%) |
May 18, 2023 | 34.68 | 35.83 | 34.51 | 35.65 | 1,661,749 | +0.90(+2.59%) |
May 17, 2023 | 34.36 | 34.93 | 33.74 | 34.75 | 1,418,603 | +0.56(+1.64%) |
May 16, 2023 | 33.79 | 34.37 | 33.76 | 34.19 | 1,452,002 | -0.05(-0.15%) |
May 15, 2023 | 33.17 | 34.32 | 32.91 | 34.24 | 2,469,203 | +1.19(+3.60%) |
May 12, 2023 | 33.16 | 33.35 | 32.71 | 33.05 | 1,579,504 | -0.09(-0.27%) |
May 11, 2023 | 33.80 | 34.09 | 33.04 | 33.14 | 2,013,269 | -0.86(-2.53%) |
May 10, 2023 | 34.88 | 35.05 | 33.34 | 34.00 | 1,742,625 | -0.51(-1.48%) |
May 09, 2023 | 34.56 | 34.77 | 34.29 | 34.51 | 2,158,117 | -0.31(-0.89%) |
May 08, 2023 | 35.20 | 35.24 | 34.62 | 34.82 | 1,622,055 | -0.52(-1.47%) |
May 05, 2023 | 35.38 | 35.71 | 34.97 | 35.34 | 1,784,080 | +0.28(+0.80%) |
May 04, 2023 | 32.56 | 36.74 | 32.41 | 35.06 | 8,235,478 | -2.58(-6.85%) |
May 03, 2023 | 37.72 | 38.42 | 37.45 | 37.64 | 3,201,400 | +0.17(+0.45%) |
May 02, 2023 | 38.43 | 38.43 | 37.23 | 37.47 | 1,298,127 | -0.94(-2.45%) |
May 01, 2023 | 38.27 | 38.63 | 37.82 | 38.41 | 1,058,460 | -0.08(-0.21%) |
Apr 28, 2023 | 37.98 | 38.68 | 37.80 | 38.49 | 1,060,710 | +0.56(+1.48%) |
Apr 27, 2023 | 37.72 | 38.07 | 37.09 | 37.93 | 894,371 | -0.06(-0.16%) |
Apr 26, 2023 | 38.00 | 38.08 | 37.67 | 37.99 | 785,624 | -0.22(-0.58%) |
Apr 25, 2023 | 38.83 | 39.09 | 38.20 | 38.21 | 1,138,956 | -0.93(-2.38%) |
Apr 24, 2023 | 39.08 | 39.28 | 38.75 | 39.14 | 1,034,540 | +0.20(+0.51%) |
Apr 21, 2023 | 38.38 | 38.97 | 38.10 | 38.94 | 2,024,438 | +0.74(+1.94%) |
Apr 20, 2023 | 38.10 | 38.40 | 37.58 | 38.20 | 1,070,842 | -0.06(-0.16%) |
Apr 19, 2023 | 37.14 | 38.38 | 37.14 | 38.26 | 2,801,749 | +1.02(+2.74%) |
Apr 18, 2023 | 37.82 | 37.88 | 37.00 | 37.24 | 1,550,868 | -0.41(-1.09%) |
Apr 17, 2023 | 37.60 | 37.72 | 37.35 | 37.65 | 1,880,115 | -0.01(-0.03%) |
Apr 14, 2023 | 38.50 | 38.71 | 37.39 | 37.66 | 2,068,103 | -0.85(-2.21%) |
Apr 13, 2023 | 38.85 | 39.03 | 38.35 | 38.51 | 2,348,050 | -0.08(-0.21%) |
Apr 12, 2023 | 39.62 | 39.70 | 38.27 | 38.59 | 1,179,742 | -0.63(-1.61%) |
Apr 11, 2023 | 38.69 | 39.45 | 38.69 | 39.22 | 1,112,981 | +0.55(+1.42%) |
Apr 10, 2023 | 38.31 | 38.77 | 37.96 | 38.67 | 1,052,599 | +0.18(+0.47%) |
Apr 06, 2023 | 38.44 | 38.64 | 37.75 | 38.49 | 2,072,707 | -0.05(-0.13%) |
Apr 05, 2023 | 38.73 | 38.87 | 37.98 | 38.54 | 2,751,350 | -0.19(-0.49%) |
Apr 04, 2023 | 39.96 | 39.96 | 38.60 | 38.73 | 2,178,537 | -1.01(-2.54%) |
Apr 03, 2023 | 40.79 | 40.85 | 39.40 | 39.74 | 1,540,196 | -1.14(-2.79%) |
Mar 31, 2023 | 40.13 | 40.92 | 40.04 | 40.88 | 1,410,680 | +1.02(+2.56%) |
Mar 30, 2023 | 39.76 | 40.23 | 39.59 | 39.86 | 1,666,715 | +0.60(+1.53%) |
Mar 29, 2023 | 39.02 | 39.40 | 38.70 | 39.26 | 1,085,581 | +0.53(+1.37%) |
Mar 28, 2023 | 38.27 | 39.07 | 38.24 | 38.73 | 1,599,334 | +0.40(+1.04%) |
Mar 27, 2023 | 38.57 | 38.78 | 38.21 | 38.33 | 1,350,654 | +0.09(+0.24%) |
Mar 24, 2023 | 37.61 | 38.38 | 37.51 | 38.24 | 1,044,821 | +0.47(+1.24%) |
Mar 23, 2023 | 38.27 | 38.84 | 37.67 | 37.77 | 1,364,689 | -0.32(-0.84%) |
Mar 22, 2023 | 39.05 | 39.41 | 38.09 | 38.09 | 1,263,857 | -1.03(-2.63%) |
Mar 21, 2023 | 38.61 | 39.55 | 38.44 | 39.12 | 3,875,919 | +0.81(+2.11%) |
Mar 20, 2023 | 37.62 | 38.52 | 37.62 | 38.31 | 4,231,872 | +0.71(+1.89%) |
Mar 17, 2023 | 38.07 | 38.51 | 37.48 | 37.60 | 3,293,784 | -0.78(-2.03%) |
Mar 16, 2023 | 37.46 | 38.48 | 36.93 | 38.38 | 1,327,985 | +0.59(+1.56%) |
Mar 15, 2023 | 37.88 | 38.33 | 37.52 | 37.79 | 2,204,912 | -0.88(-2.28%) |
Mar 14, 2023 | 38.33 | 39.04 | 38.04 | 38.67 | 2,236,398 | +1.06(+2.82%) |
Mar 13, 2023 | 37.25 | 37.93 | 36.99 | 37.61 | 1,096,837 | +0.17(+0.45%) |
Mar 10, 2023 | 37.89 | 37.95 | 36.99 | 37.44 | 1,710,908 | -0.49(-1.29%) |
Mar 09, 2023 | 38.84 | 39.07 | 37.85 | 37.93 | 846,078 | -0.80(-2.07%) |
Mar 08, 2023 | 38.81 | 38.89 | 38.28 | 38.73 | 1,174,043 | -0.08(-0.21%) |
Mar 07, 2023 | 38.96 | 39.23 | 38.67 | 38.81 | 965,581 | -0.14(-0.36%) |
Mar 06, 2023 | 39.64 | 39.91 | 38.92 | 38.95 | 2,330,706 | -0.74(-1.86%) |
Mar 03, 2023 | 39.30 | 39.80 | 39.10 | 39.69 | 1,331,185 | +0.67(+1.72%) |
Mar 02, 2023 | 38.07 | 39.06 | 38.03 | 39.02 | 1,256,973 | +0.41(+1.06%) |