Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.92 | 31.20 | 30.09 | 30.34 | 2,648,380 | -0.89(-2.84%) |
May 30, 2023 | 32.42 | 32.54 | 31.13 | 31.23 | 2,013,786 | -0.93(-2.88%) |
May 26, 2023 | 32.11 | 32.43 | 31.99 | 32.16 | 857,434 | +0.17(+0.52%) |
May 25, 2023 | 31.29 | 32.10 | 31.26 | 31.99 | 1,215,657 | +0.46(+1.45%) |
May 24, 2023 | 31.77 | 31.84 | 31.23 | 31.53 | 1,181,229 | -0.47(-1.46%) |
May 23, 2023 | 31.65 | 32.41 | 31.61 | 32.00 | 1,371,316 | +0.30(+0.95%) |
May 22, 2023 | 31.76 | 31.94 | 31.42 | 31.70 | 1,348,519 | +0.01(+0.03%) |
May 19, 2023 | 32.75 | 32.78 | 31.69 | 31.69 | 1,506,647 | -0.97(-2.96%) |
May 18, 2023 | 32.09 | 32.89 | 31.94 | 32.65 | 1,910,089 | +0.54(+1.67%) |
May 17, 2023 | 31.18 | 32.34 | 31.18 | 32.12 | 2,269,856 | +1.20(+3.88%) |
May 16, 2023 | 31.98 | 32.21 | 30.85 | 30.92 | 3,267,753 | -1.29(-4.00%) |
May 15, 2023 | 32.51 | 32.52 | 31.52 | 32.20 | 3,557,346 | -0.63(-1.93%) |
May 12, 2023 | 33.37 | 33.62 | 32.60 | 32.84 | 1,775,106 | -0.71(-2.12%) |
May 11, 2023 | 33.24 | 33.67 | 33.09 | 33.55 | 1,825,965 | +0.21(+0.64%) |
May 10, 2023 | 35.18 | 35.33 | 32.99 | 33.34 | 2,158,213 | -1.20(-3.47%) |
May 09, 2023 | 34.53 | 34.66 | 34.30 | 34.54 | 974,705 | -0.23(-0.67%) |
May 08, 2023 | 34.71 | 35.18 | 34.33 | 34.77 | 1,536,069 | +0.20(+0.59%) |
May 05, 2023 | 34.07 | 34.59 | 33.66 | 34.56 | 1,831,274 | +1.17(+3.50%) |
May 04, 2023 | 34.67 | 34.67 | 33.32 | 33.39 | 2,036,626 | -1.31(-3.77%) |
May 03, 2023 | 35.34 | 35.67 | 34.59 | 34.70 | 1,939,714 | -0.82(-2.31%) |
May 02, 2023 | 35.75 | 35.82 | 34.87 | 35.52 | 1,897,705 | -0.40(-1.11%) |
May 01, 2023 | 36.30 | 36.51 | 35.69 | 35.92 | 1,646,157 | -0.26(-0.73%) |
Apr 28, 2023 | 35.73 | 36.64 | 35.73 | 36.18 | 2,129,699 | +0.33(+0.92%) |
Apr 27, 2023 | 37.24 | 37.30 | 32.97 | 35.85 | 4,609,059 | -0.14(-0.38%) |
Apr 26, 2023 | 36.33 | 36.96 | 35.82 | 35.99 | 2,787,675 | -0.44(-1.20%) |
Apr 25, 2023 | 36.95 | 37.13 | 36.37 | 36.43 | 1,754,756 | -0.70(-1.89%) |
Apr 24, 2023 | 36.85 | 37.31 | 36.71 | 37.13 | 1,622,395 | +0.46(+1.25%) |
Apr 21, 2023 | 36.57 | 36.82 | 36.12 | 36.67 | 1,405,664 | +0.34(+0.94%) |
Apr 20, 2023 | 36.28 | 36.75 | 36.10 | 36.33 | 979,455 | -0.42(-1.14%) |
Apr 19, 2023 | 36.57 | 36.87 | 36.26 | 36.75 | 924,105 | -0.17(-0.45%) |
Apr 18, 2023 | 36.93 | 36.97 | 36.36 | 36.91 | 1,118,021 | +0.40(+1.09%) |
Apr 17, 2023 | 35.97 | 36.52 | 35.56 | 36.52 | 1,118,311 | +0.33(+0.92%) |
Apr 14, 2023 | 35.90 | 36.44 | 35.29 | 36.18 | 3,366,981 | +0.38(+1.06%) |
Apr 13, 2023 | 35.36 | 35.86 | 34.72 | 35.80 | 4,792,656 | -0.63(-1.74%) |
Apr 12, 2023 | 37.43 | 37.61 | 36.39 | 36.44 | 1,216,675 | -0.49(-1.32%) |
Apr 11, 2023 | 36.98 | 37.10 | 36.18 | 36.92 | 1,705,596 | +0.29(+0.80%) |
Apr 10, 2023 | 35.55 | 36.89 | 35.54 | 36.63 | 1,950,999 | +1.03(+2.90%) |
Apr 06, 2023 | 36.21 | 36.23 | 35.44 | 35.60 | 1,270,083 | -0.68(-1.88%) |
Apr 05, 2023 | 35.69 | 36.30 | 35.41 | 36.28 | 1,642,353 | +0.21(+0.60%) |
Apr 04, 2023 | 37.63 | 37.68 | 35.76 | 36.07 | 1,661,244 | -1.52(-4.05%) |
Apr 03, 2023 | 37.06 | 37.89 | 37.06 | 37.59 | 2,480,003 | +0.56(+1.50%) |
Mar 31, 2023 | 36.66 | 37.13 | 36.56 | 37.03 | 1,314,556 | +0.80(+2.21%) |
Mar 30, 2023 | 36.08 | 36.48 | 35.91 | 36.23 | 1,671,543 | +0.66(+1.86%) |
Mar 29, 2023 | 35.89 | 35.97 | 35.34 | 35.57 | 1,379,044 | +0.02(+0.05%) |
Mar 28, 2023 | 35.61 | 35.99 | 35.40 | 35.55 | 986,558 | -0.04(-0.11%) |
Mar 27, 2023 | 35.53 | 35.87 | 34.96 | 35.59 | 1,555,875 | +0.70(+2.01%) |
Mar 24, 2023 | 35.11 | 35.31 | 34.28 | 34.89 | 2,992,904 | -0.52(-1.46%) |
Mar 23, 2023 | 36.88 | 37.31 | 35.12 | 35.40 | 2,589,061 | -1.54(-4.17%) |
Mar 22, 2023 | 37.90 | 38.08 | 36.85 | 36.94 | 2,168,319 | -1.13(-2.97%) |
Mar 21, 2023 | 38.18 | 39.08 | 37.89 | 38.08 | 2,264,984 | +1.45(+3.97%) |
Mar 20, 2023 | 36.60 | 37.26 | 36.39 | 36.62 | 2,112,400 | +0.28(+0.78%) |
Mar 17, 2023 | 37.06 | 37.27 | 35.44 | 36.34 | 3,695,010 | -1.30(-3.45%) |
Mar 16, 2023 | 37.78 | 38.43 | 37.46 | 37.64 | 2,697,580 | -0.64(-1.68%) |
Mar 15, 2023 | 37.56 | 38.41 | 37.31 | 38.28 | 3,128,503 | -0.12(-0.30%) |
Mar 14, 2023 | 38.26 | 39.14 | 37.89 | 38.40 | 2,430,889 | +0.68(+1.81%) |
Mar 13, 2023 | 37.31 | 38.22 | 35.76 | 37.71 | 5,065,097 | -1.06(-2.74%) |
Mar 10, 2023 | 40.08 | 40.08 | 38.34 | 38.78 | 4,372,634 | -1.51(-3.75%) |
Mar 09, 2023 | 42.18 | 42.37 | 40.13 | 40.29 | 2,869,795 | -2.12(-4.99%) |
Mar 08, 2023 | 44.56 | 44.56 | 41.82 | 42.41 | 3,181,029 | -2.10(-4.71%) |
Mar 07, 2023 | 44.81 | 45.40 | 44.24 | 44.50 | 2,363,788 | -0.30(-0.67%) |
Mar 06, 2023 | 46.25 | 46.37 | 44.73 | 44.81 | 1,974,813 | -1.55(-3.35%) |
Mar 03, 2023 | 46.23 | 46.48 | 45.72 | 46.36 | 962,361 | +0.59(+1.28%) |
Mar 02, 2023 | 45.60 | 45.78 | 45.22 | 45.77 | 937,296 | -0.39(-0.83%) |