Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.10 | 35.60 | 34.25 | 34.50 | 1,057,863 | -0.30(-0.86%) |
May 30, 2023 | 34.40 | 36.00 | 34.23 | 34.80 | 1,712,293 | -0.95(-2.66%) |
May 26, 2023 | 36.35 | 36.42 | 34.85 | 35.75 | 1,173,874 | -1.45(-3.90%) |
May 25, 2023 | 37.05 | 37.90 | 36.85 | 37.20 | 1,507,748 | -0.95(-2.49%) |
May 24, 2023 | 37.60 | 38.50 | 37.50 | 38.15 | 1,910,494 | +1.55(+4.23%) |
May 23, 2023 | 36.40 | 37.20 | 35.58 | 36.60 | 2,488,516 | +0.55(+1.53%) |
May 22, 2023 | 36.00 | 36.80 | 35.40 | 36.05 | 1,412,931 | +0.10(+0.28%) |
May 19, 2023 | 34.80 | 36.73 | 34.57 | 35.95 | 2,128,503 | +0.95(+2.71%) |
May 18, 2023 | 36.35 | 36.52 | 34.95 | 35.00 | 1,328,018 | -1.45(-3.98%) |
May 17, 2023 | 36.85 | 37.30 | 36.35 | 36.45 | 1,399,052 | -1.25(-3.32%) |
May 16, 2023 | 37.05 | 37.80 | 36.70 | 37.70 | 1,236,317 | +0.95(+2.59%) |
May 15, 2023 | 37.35 | 37.80 | 36.65 | 36.75 | 1,165,672 | -0.85(-2.26%) |
May 12, 2023 | 37.30 | 38.60 | 37.02 | 37.60 | 2,339,540 | -0.05(-0.13%) |
May 11, 2023 | 38.50 | 39.35 | 37.55 | 37.65 | 1,450,069 | -0.35(-0.92%) |
May 10, 2023 | 38.00 | 39.70 | 37.50 | 38.00 | 1,793,555 | -1.15(-2.94%) |
May 09, 2023 | 39.00 | 39.35 | 38.65 | 39.15 | 983,533 | +0.80(+2.09%) |
May 08, 2023 | 38.70 | 39.30 | 38.25 | 38.35 | 828,531 | -0.65(-1.67%) |
May 05, 2023 | 40.55 | 40.65 | 38.75 | 39.00 | 1,247,238 | -3.25(-7.69%) |
May 04, 2023 | 41.20 | 43.40 | 40.75 | 42.25 | 2,747,779 | +2.00(+4.97%) |
May 03, 2023 | 39.40 | 40.35 | 38.25 | 40.25 | 2,859,607 | +1.10(+2.81%) |
May 02, 2023 | 38.15 | 41.65 | 38.05 | 39.15 | 3,584,689 | +1.73(+4.61%) |
May 01, 2023 | 37.70 | 37.80 | 36.50 | 37.42 | 1,351,333 | -0.48(-1.25%) |
Apr 28, 2023 | 39.35 | 39.40 | 37.90 | 37.90 | 1,551,431 | -1.70(-4.29%) |
Apr 27, 2023 | 39.95 | 40.08 | 39.10 | 39.60 | 1,315,077 | -1.80(-4.35%) |
Apr 26, 2023 | 41.85 | 42.20 | 40.25 | 41.40 | 2,023,201 | -1.10(-2.59%) |
Apr 25, 2023 | 39.80 | 42.75 | 39.45 | 42.50 | 3,350,736 | +3.15(+8.01%) |
Apr 24, 2023 | 39.55 | 39.95 | 39.15 | 39.35 | 1,314,470 | -0.10(-0.25%) |
Apr 21, 2023 | 39.90 | 40.55 | 39.30 | 39.45 | 1,249,703 | -0.75(-1.87%) |
Apr 20, 2023 | 40.15 | 40.50 | 39.16 | 40.20 | 1,143,070 | +0.85(+2.16%) |
Apr 19, 2023 | 39.65 | 39.85 | 38.88 | 39.35 | 1,114,577 | -0.05(-0.13%) |
Apr 18, 2023 | 39.60 | 40.05 | 39.05 | 39.40 | 989,442 | -0.35(-0.88%) |
Apr 17, 2023 | 40.60 | 40.70 | 39.50 | 39.75 | 1,496,548 | -1.15(-2.81%) |
Apr 14, 2023 | 41.75 | 42.10 | 40.80 | 40.90 | 1,007,281 | -0.65(-1.56%) |
Apr 13, 2023 | 42.25 | 42.38 | 41.35 | 41.55 | 1,261,838 | -1.45(-3.37%) |
Apr 12, 2023 | 42.00 | 43.48 | 41.88 | 43.00 | 1,703,048 | +0.05(+0.12%) |
Apr 11, 2023 | 42.88 | 43.15 | 42.25 | 42.95 | 701,332 | -0.35(-0.81%) |
Apr 10, 2023 | 44.20 | 44.45 | 43.05 | 43.30 | 816,105 | -0.45(-1.03%) |
Apr 06, 2023 | 44.85 | 45.30 | 43.35 | 43.75 | 926,572 | -0.80(-1.80%) |
Apr 05, 2023 | 45.20 | 46.05 | 44.40 | 44.55 | 1,222,231 | -0.30(-0.67%) |
Apr 04, 2023 | 44.45 | 46.15 | 44.25 | 44.85 | 1,622,048 | +0.80(+1.82%) |
Apr 03, 2023 | 45.15 | 46.00 | 44.00 | 44.05 | 1,003,753 | -1.20(-2.65%) |
Mar 31, 2023 | 45.20 | 45.40 | 44.52 | 45.25 | 983,832 | -0.15(-0.33%) |
Mar 30, 2023 | 45.20 | 46.92 | 45.00 | 45.40 | 944,565 | -0.05(-0.11%) |
Mar 29, 2023 | 45.65 | 46.23 | 45.10 | 45.45 | 944,507 | -1.55(-3.30%) |
Mar 28, 2023 | 48.20 | 48.58 | 46.90 | 47.00 | 1,032,225 | -1.10(-2.29%) |
Mar 27, 2023 | 48.95 | 49.75 | 47.88 | 48.10 | 1,150,426 | -1.95(-3.90%) |
Mar 24, 2023 | 53.60 | 55.90 | 50.00 | 50.05 | 2,317,498 | -2.20(-4.21%) |
Mar 23, 2023 | 49.20 | 53.00 | 47.45 | 52.25 | 2,247,841 | +1.55(+3.06%) |
Mar 22, 2023 | 48.75 | 50.90 | 47.15 | 50.70 | 2,265,808 | +1.85(+3.79%) |
Mar 21, 2023 | 51.10 | 51.10 | 48.70 | 48.85 | 1,692,251 | -4.95(-9.20%) |
Mar 20, 2023 | 56.45 | 57.20 | 53.45 | 53.80 | 2,326,227 | -2.35(-4.19%) |
Mar 17, 2023 | 52.40 | 57.10 | 51.50 | 56.15 | 4,836,388 | +5.35(+10.53%) |
Mar 16, 2023 | 57.45 | 57.85 | 50.62 | 50.80 | 3,270,907 | -4.80(-8.63%) |
Mar 15, 2023 | 56.35 | 60.80 | 54.57 | 55.60 | 6,233,269 | +3.90(+7.54%) |
Mar 14, 2023 | 50.95 | 53.60 | 48.83 | 51.70 | 2,084,265 | -3.05(-5.57%) |
Mar 13, 2023 | 58.70 | 60.05 | 53.67 | 54.75 | 5,564,481 | +1.65(+3.11%) |
Mar 10, 2023 | 48.35 | 58.10 | 48.25 | 53.10 | 6,288,561 | +5.05(+10.51%) |
Mar 09, 2023 | 43.00 | 48.20 | 42.73 | 48.05 | 2,177,949 | +4.70(+10.84%) |
Mar 08, 2023 | 44.45 | 44.55 | 43.20 | 43.35 | 887,838 | -0.90(-2.03%) |
Mar 07, 2023 | 43.25 | 44.50 | 42.55 | 44.25 | 1,110,308 | +0.90(+2.08%) |
Mar 06, 2023 | 43.60 | 43.75 | 43.00 | 43.35 | 773,619 | -0.45(-1.03%) |
Mar 03, 2023 | 44.80 | 44.98 | 43.75 | 43.80 | 1,090,694 | -1.45(-3.20%) |
Mar 02, 2023 | 47.85 | 47.90 | 45.20 | 45.25 | 1,086,199 | -1.65(-3.52%) |