Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.75 | 37.86 | 37.45 | 37.75 | 2,362,359 | +0.03(+0.08%) |
May 30, 2023 | 37.75 | 37.85 | 37.56 | 37.72 | 1,341,675 | -0.04(-0.11%) |
May 26, 2023 | 37.73 | 38.03 | 37.65 | 37.76 | 1,821,017 | +0.05(+0.13%) |
May 25, 2023 | 37.70 | 37.80 | 37.61 | 37.71 | 1,997,220 | +0.10(+0.27%) |
May 24, 2023 | 37.75 | 37.86 | 37.56 | 37.61 | 2,287,387 | -0.39(-1.03%) |
May 23, 2023 | 37.29 | 38.05 | 37.29 | 38.00 | 5,686,327 | +0.91(+2.45%) |
May 22, 2023 | 36.98 | 37.20 | 36.85 | 37.09 | 3,358,463 | +0.19(+0.51%) |
May 19, 2023 | 37.35 | 37.35 | 36.85 | 36.90 | 2,646,426 | -0.34(-0.91%) |
May 18, 2023 | 36.91 | 37.30 | 36.90 | 37.24 | 2,270,439 | +0.28(+0.76%) |
May 17, 2023 | 37.16 | 37.19 | 36.80 | 36.96 | 4,748,360 | -0.09(-0.24%) |
May 16, 2023 | 37.07 | 37.16 | 36.50 | 37.05 | 5,542,830 | -0.56(-1.49%) |
May 15, 2023 | 37.70 | 37.94 | 37.59 | 37.61 | 2,869,668 | +0.01(+0.03%) |
May 12, 2023 | 37.45 | 37.68 | 37.17 | 37.60 | 2,013,938 | +0.24(+0.64%) |
May 11, 2023 | 37.30 | 37.42 | 37.12 | 37.36 | 3,202,624 | +0.16(+0.43%) |
May 10, 2023 | 37.52 | 37.64 | 37.17 | 37.20 | 4,338,002 | -0.15(-0.40%) |
May 09, 2023 | 37.71 | 37.72 | 37.34 | 37.35 | 4,583,679 | -0.34(-0.90%) |
May 08, 2023 | 37.91 | 37.96 | 37.67 | 37.69 | 2,823,337 | -0.33(-0.87%) |
May 05, 2023 | 37.30 | 38.04 | 37.30 | 38.02 | 6,002,031 | +0.65(+1.74%) |
May 04, 2023 | 37.26 | 37.69 | 36.86 | 37.37 | 6,074,800 | +0.16(+0.43%) |
May 03, 2023 | 37.80 | 37.90 | 37.06 | 37.21 | 11,116,852 | -0.51(-1.35%) |
May 02, 2023 | 37.96 | 38.19 | 37.63 | 37.72 | 13,902,769 | -0.33(-0.87%) |
May 01, 2023 | 37.53 | 38.25 | 36.72 | 38.05 | 45,033,024 | +5.16(+15.69%) |
Apr 28, 2023 | 32.02 | 32.96 | 31.93 | 32.89 | 1,673,026 | +0.58(+1.80%) |
Apr 27, 2023 | 31.75 | 32.53 | 31.04 | 32.31 | 1,818,189 | +0.71(+2.25%) |
Apr 26, 2023 | 30.81 | 31.83 | 30.42 | 31.60 | 2,098,843 | +0.71(+2.30%) |
Apr 25, 2023 | 31.41 | 32.00 | 30.81 | 30.89 | 2,786,913 | -0.77(-2.43%) |
Apr 24, 2023 | 29.91 | 31.79 | 29.17 | 31.66 | 2,727,844 | +1.82(+6.10%) |
Apr 21, 2023 | 29.08 | 30.00 | 28.95 | 29.84 | 3,444,001 | +0.62(+2.12%) |
Apr 20, 2023 | 28.62 | 29.59 | 28.23 | 29.22 | 2,190,805 | +0.36(+1.25%) |
Apr 19, 2023 | 29.02 | 29.32 | 28.57 | 28.86 | 1,034,781 | -0.51(-1.74%) |
Apr 18, 2023 | 29.38 | 29.54 | 28.89 | 29.37 | 1,462,617 | +0.46(+1.59%) |
Apr 17, 2023 | 28.56 | 29.40 | 28.56 | 28.91 | 1,823,248 | +0.62(+2.19%) |
Apr 14, 2023 | 28.71 | 28.74 | 27.41 | 28.29 | 1,137,723 | -0.43(-1.50%) |
Apr 13, 2023 | 27.69 | 29.40 | 27.69 | 28.72 | 2,700,355 | +1.02(+3.68%) |
Apr 12, 2023 | 27.94 | 28.53 | 27.59 | 27.70 | 2,201,265 | +0.07(+0.25%) |
Apr 11, 2023 | 27.41 | 27.79 | 27.23 | 27.63 | 1,417,945 | +0.39(+1.43%) |
Apr 10, 2023 | 26.88 | 27.41 | 26.10 | 27.24 | 1,805,891 | +0.17(+0.63%) |
Apr 06, 2023 | 26.49 | 27.15 | 26.04 | 27.07 | 2,220,460 | +0.64(+2.42%) |
Apr 05, 2023 | 26.13 | 26.68 | 26.08 | 26.43 | 1,237,590 | +0.19(+0.72%) |
Apr 04, 2023 | 26.17 | 26.33 | 25.46 | 26.24 | 1,492,301 | -0.25(-0.94%) |
Apr 03, 2023 | 26.45 | 27.16 | 25.58 | 26.49 | 6,772,687 | +2.16(+8.88%) |
Mar 31, 2023 | 24.00 | 24.68 | 23.84 | 24.33 | 2,153,020 | +0.56(+2.36%) |
Mar 30, 2023 | 24.18 | 24.27 | 23.15 | 23.77 | 1,415,374 | -0.51(-2.10%) |
Mar 29, 2023 | 24.50 | 25.00 | 24.15 | 24.28 | 1,303,525 | +0.01(+0.04%) |
Mar 28, 2023 | 24.29 | 24.52 | 23.98 | 24.27 | 1,320,079 | -0.09(-0.37%) |
Mar 27, 2023 | 24.17 | 24.54 | 23.83 | 24.36 | 1,490,491 | +0.19(+0.79%) |
Mar 24, 2023 | 23.90 | 24.52 | 23.57 | 24.17 | 1,558,550 | +0.46(+1.94%) |
Mar 23, 2023 | 22.87 | 23.80 | 22.73 | 23.71 | 1,973,374 | +1.07(+4.73%) |
Mar 22, 2023 | 23.34 | 23.47 | 22.62 | 22.64 | 1,627,069 | -0.84(-3.58%) |
Mar 21, 2023 | 24.02 | 24.09 | 23.43 | 23.48 | 2,233,586 | -0.33(-1.39%) |
Mar 20, 2023 | 23.54 | 23.96 | 23.27 | 23.81 | 2,228,257 | +0.28(+1.19%) |
Mar 17, 2023 | 23.85 | 23.85 | 22.68 | 23.53 | 3,246,551 | -0.56(-2.32%) |
Mar 16, 2023 | 23.79 | 24.43 | 23.11 | 24.09 | 2,289,617 | -0.09(-0.37%) |
Mar 15, 2023 | 24.17 | 24.62 | 23.71 | 24.18 | 2,581,146 | -0.38(-1.55%) |
Mar 14, 2023 | 23.10 | 24.63 | 22.98 | 24.56 | 3,016,344 | +1.87(+8.24%) |
Mar 13, 2023 | 21.20 | 23.02 | 21.16 | 22.69 | 1,906,752 | +1.13(+5.24%) |
Mar 10, 2023 | 22.67 | 23.00 | 21.16 | 21.56 | 3,094,014 | -1.22(-5.36%) |
Mar 09, 2023 | 23.94 | 24.27 | 22.71 | 22.78 | 2,500,533 | -1.08(-4.53%) |
Mar 08, 2023 | 23.72 | 24.22 | 23.59 | 23.86 | 1,644,728 | +0.03(+0.13%) |
Mar 07, 2023 | 23.01 | 24.60 | 23.01 | 23.83 | 2,448,191 | +0.75(+3.25%) |
Mar 06, 2023 | 23.21 | 23.45 | 22.82 | 23.08 | 1,164,518 | -0.13(-0.56%) |
Mar 03, 2023 | 23.61 | 24.10 | 23.16 | 23.21 | 2,108,119 | -0.46(-1.94%) |
Mar 02, 2023 | 24.29 | 24.79 | 23.48 | 23.67 | 1,802,872 | -0.63(-2.59%) |