Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.66 | 39.66 | 37.68 | 38.73 | 6,569,993 | +0.95(+2.52%) |
May 30, 2023 | 38.16 | 38.38 | 37.25 | 37.78 | 3,862,124 | -0.20(-0.52%) |
May 26, 2023 | 38.41 | 38.87 | 37.31 | 37.98 | 8,374,303 | +0.81(+2.19%) |
May 25, 2023 | 38.34 | 38.59 | 37.08 | 37.17 | 7,933,691 | -1.39(-3.60%) |
May 24, 2023 | 39.95 | 39.96 | 38.42 | 38.56 | 5,442,991 | -1.47(-3.67%) |
May 23, 2023 | 41.64 | 41.79 | 39.90 | 40.02 | 5,717,765 | -1.90(-4.54%) |
May 22, 2023 | 41.78 | 42.23 | 41.57 | 41.93 | 2,481,014 | -0.13(-0.31%) |
May 19, 2023 | 42.29 | 42.68 | 41.86 | 42.06 | 2,615,071 | +0.06(+0.14%) |
May 18, 2023 | 41.86 | 42.21 | 41.55 | 42.00 | 3,972,369 | -0.66(-1.56%) |
May 17, 2023 | 43.97 | 44.09 | 42.46 | 42.66 | 5,839,258 | -0.19(-0.44%) |
May 16, 2023 | 44.12 | 44.71 | 42.70 | 42.85 | 3,740,317 | -1.64(-3.68%) |
May 15, 2023 | 43.74 | 44.59 | 43.62 | 44.49 | 2,923,735 | +1.33(+3.08%) |
May 12, 2023 | 42.76 | 43.33 | 42.46 | 43.16 | 3,020,310 | +0.54(+1.26%) |
May 11, 2023 | 43.48 | 43.48 | 41.99 | 42.62 | 6,532,167 | -1.78(-4.02%) |
May 10, 2023 | 45.72 | 45.84 | 44.00 | 44.41 | 4,113,802 | -0.91(-2.01%) |
May 09, 2023 | 43.19 | 46.36 | 43.00 | 45.32 | 8,289,207 | +1.43(+3.25%) |
May 08, 2023 | 43.83 | 43.99 | 43.15 | 43.89 | 1,861,010 | +0.65(+1.51%) |
May 05, 2023 | 42.80 | 43.39 | 42.29 | 43.24 | 3,256,368 | +0.90(+2.13%) |
May 04, 2023 | 43.12 | 43.36 | 41.96 | 42.33 | 2,721,047 | -0.74(-1.73%) |
May 03, 2023 | 43.72 | 44.08 | 42.95 | 43.08 | 2,476,983 | -0.58(-1.34%) |
May 02, 2023 | 44.46 | 44.49 | 43.35 | 43.66 | 4,219,844 | -1.46(-3.23%) |
May 01, 2023 | 46.17 | 46.63 | 45.11 | 45.12 | 2,030,583 | -1.08(-2.34%) |
Apr 28, 2023 | 44.44 | 46.29 | 43.91 | 46.20 | 4,257,541 | +0.90(+1.99%) |
Apr 27, 2023 | 44.05 | 45.57 | 43.74 | 45.30 | 5,827,167 | +0.73(+1.65%) |
Apr 26, 2023 | 45.02 | 45.85 | 44.16 | 44.56 | 12,010,239 | +1.73(+4.05%) |
Apr 25, 2023 | 43.85 | 44.15 | 42.72 | 42.83 | 6,214,838 | -2.04(-4.55%) |
Apr 24, 2023 | 44.74 | 45.24 | 44.36 | 44.87 | 4,045,823 | -0.55(-1.20%) |
Apr 21, 2023 | 45.89 | 45.99 | 44.55 | 45.42 | 10,321,977 | -0.75(-1.63%) |
Apr 20, 2023 | 46.94 | 47.67 | 45.85 | 46.17 | 6,106,055 | -1.14(-2.41%) |
Apr 19, 2023 | 47.34 | 48.15 | 47.21 | 47.31 | 6,122,481 | -0.38(-0.79%) |
Apr 18, 2023 | 47.99 | 48.12 | 47.08 | 47.69 | 5,140,585 | -0.55(-1.13%) |
Apr 17, 2023 | 46.63 | 48.92 | 46.58 | 48.23 | 17,996,656 | +3.40(+7.59%) |
Apr 14, 2023 | 44.71 | 46.16 | 44.37 | 44.83 | 6,776,376 | +0.69(+1.57%) |
Apr 13, 2023 | 43.15 | 44.25 | 43.11 | 44.14 | 8,218,495 | +1.51(+3.53%) |
Apr 12, 2023 | 43.27 | 43.58 | 42.58 | 42.63 | 3,937,099 | -0.30(-0.69%) |
Apr 11, 2023 | 42.63 | 43.40 | 42.47 | 42.93 | 5,587,243 | +0.53(+1.24%) |
Apr 10, 2023 | 42.99 | 43.18 | 41.67 | 42.40 | 5,422,336 | -1.19(-2.73%) |
Apr 06, 2023 | 42.04 | 43.91 | 41.84 | 43.59 | 9,346,836 | +1.73(+4.12%) |
Apr 05, 2023 | 42.19 | 42.51 | 40.47 | 41.87 | 10,008,609 | -1.11(-2.58%) |
Apr 04, 2023 | 43.36 | 43.67 | 42.22 | 42.98 | 9,204,620 | -0.30(-0.69%) |
Apr 03, 2023 | 40.76 | 43.38 | 40.12 | 43.28 | 21,733,990 | +7.09(+19.59%) |
Mar 31, 2023 | 35.80 | 36.24 | 35.48 | 36.19 | 3,248,062 | +0.31(+0.86%) |
Mar 30, 2023 | 36.06 | 36.23 | 35.60 | 35.88 | 2,636,422 | +0.58(+1.66%) |
Mar 29, 2023 | 35.54 | 35.95 | 34.88 | 35.29 | 3,650,148 | +0.34(+0.96%) |
Mar 28, 2023 | 35.07 | 35.78 | 34.66 | 34.96 | 2,772,545 | +0.16(+0.46%) |
Mar 27, 2023 | 34.82 | 35.04 | 33.76 | 34.80 | 3,768,342 | +0.01(+0.03%) |
Mar 24, 2023 | 34.04 | 34.84 | 33.58 | 34.79 | 2,538,748 | -0.11(-0.31%) |
Mar 23, 2023 | 35.01 | 35.68 | 34.52 | 34.90 | 2,326,595 | +0.48(+1.38%) |
Mar 22, 2023 | 35.06 | 35.61 | 34.34 | 34.42 | 2,890,071 | -0.59(-1.70%) |
Mar 21, 2023 | 35.73 | 36.56 | 34.74 | 35.02 | 4,360,124 | +0.03(+0.09%) |
Mar 20, 2023 | 34.41 | 35.48 | 34.28 | 34.99 | 3,789,114 | +1.08(+3.19%) |
Mar 17, 2023 | 33.92 | 34.01 | 33.35 | 33.91 | 4,076,211 | -0.01(-0.03%) |
Mar 16, 2023 | 32.59 | 33.96 | 32.20 | 33.92 | 5,813,056 | +0.57(+1.69%) |
Mar 15, 2023 | 34.66 | 34.93 | 32.62 | 33.35 | 7,485,506 | -2.79(-7.71%) |
Mar 14, 2023 | 36.11 | 36.85 | 35.68 | 36.14 | 3,677,032 | +1.08(+3.07%) |
Mar 13, 2023 | 34.93 | 35.62 | 34.43 | 35.06 | 9,432,288 | -0.81(-2.25%) |
Mar 10, 2023 | 37.02 | 37.36 | 35.73 | 35.87 | 2,757,183 | -1.01(-2.75%) |
Mar 09, 2023 | 38.20 | 38.52 | 36.71 | 36.88 | 3,877,150 | -1.32(-3.44%) |
Mar 08, 2023 | 38.43 | 39.06 | 37.76 | 38.20 | 2,702,507 | -0.09(-0.23%) |
Mar 07, 2023 | 39.64 | 40.01 | 38.11 | 38.29 | 3,994,116 | -1.82(-4.54%) |
Mar 06, 2023 | 40.82 | 41.00 | 39.94 | 40.11 | 2,994,314 | -1.37(-3.31%) |
Mar 03, 2023 | 41.04 | 41.50 | 40.76 | 41.48 | 3,147,088 | +0.78(+1.91%) |
Mar 02, 2023 | 40.09 | 40.87 | 39.75 | 40.70 | 3,244,533 | -0.05(-0.12%) |