Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.22 | 36.68 | 36.09 | 36.53 | 16,227,686 | +0.35(+0.98%) |
May 30, 2023 | 36.32 | 36.54 | 36.07 | 36.18 | 7,850,754 | -0.47(-1.28%) |
May 26, 2023 | 36.62 | 36.74 | 36.18 | 36.64 | 7,502,851 | +0.08(+0.21%) |
May 25, 2023 | 36.52 | 36.88 | 36.34 | 36.57 | 8,204,365 | -0.44(-1.19%) |
May 24, 2023 | 37.18 | 37.25 | 36.79 | 37.01 | 6,495,326 | +0.03(+0.08%) |
May 23, 2023 | 37.05 | 37.31 | 36.80 | 36.98 | 8,096,721 | -0.05(-0.13%) |
May 22, 2023 | 37.54 | 37.60 | 36.91 | 37.03 | 5,643,884 | -0.32(-0.84%) |
May 19, 2023 | 37.32 | 37.58 | 37.07 | 37.34 | 6,172,590 | +0.15(+0.41%) |
May 18, 2023 | 36.85 | 37.20 | 36.63 | 37.19 | 7,638,041 | +0.00(+0.00%) |
May 17, 2023 | 37.25 | 37.39 | 36.77 | 37.19 | 8,157,523 | -0.09(-0.23%) |
May 16, 2023 | 38.18 | 38.20 | 37.26 | 37.27 | 9,522,208 | -1.12(-2.91%) |
May 15, 2023 | 39.00 | 39.01 | 38.32 | 38.39 | 5,937,648 | -0.47(-1.21%) |
May 12, 2023 | 38.78 | 38.94 | 38.72 | 38.86 | 4,838,543 | +0.01(+0.02%) |
May 11, 2023 | 38.81 | 38.90 | 38.55 | 38.85 | 4,339,842 | -0.03(-0.07%) |
May 10, 2023 | 38.87 | 39.27 | 38.61 | 38.88 | 6,346,712 | -0.19(-0.49%) |
May 09, 2023 | 39.22 | 39.28 | 38.85 | 39.07 | 7,348,735 | -0.19(-0.49%) |
May 08, 2023 | 39.42 | 39.50 | 39.10 | 39.26 | 6,141,489 | -0.23(-0.58%) |
May 05, 2023 | 38.93 | 39.61 | 38.84 | 39.49 | 8,032,155 | +0.46(+1.18%) |
May 04, 2023 | 38.69 | 39.11 | 38.47 | 39.03 | 10,515,179 | +0.56(+1.47%) |
May 03, 2023 | 38.97 | 39.64 | 38.41 | 38.47 | 21,580,254 | +0.76(+2.03%) |
May 02, 2023 | 38.02 | 38.05 | 37.42 | 37.70 | 11,609,994 | -0.30(-0.78%) |
May 01, 2023 | 37.61 | 38.12 | 37.57 | 38.00 | 7,710,043 | +0.47(+1.25%) |
Apr 28, 2023 | 37.98 | 38.08 | 37.46 | 37.53 | 7,388,378 | -0.39(-1.03%) |
Apr 27, 2023 | 37.43 | 37.95 | 37.40 | 37.92 | 6,247,290 | +0.31(+0.81%) |
Apr 26, 2023 | 37.45 | 37.77 | 37.40 | 37.62 | 7,173,539 | -0.08(-0.20%) |
Apr 25, 2023 | 37.45 | 37.88 | 37.38 | 37.70 | 6,471,264 | +0.25(+0.66%) |
Apr 24, 2023 | 37.47 | 37.64 | 37.28 | 37.45 | 4,035,840 | -0.04(-0.10%) |
Apr 21, 2023 | 37.66 | 37.74 | 37.22 | 37.49 | 4,875,591 | -0.18(-0.48%) |
Apr 20, 2023 | 37.63 | 37.78 | 37.47 | 37.67 | 4,060,382 | -0.06(-0.15%) |
Apr 19, 2023 | 37.77 | 37.77 | 37.47 | 37.72 | 4,934,027 | +0.01(+0.03%) |
Apr 18, 2023 | 37.68 | 37.75 | 37.34 | 37.71 | 4,469,291 | -0.08(-0.20%) |
Apr 17, 2023 | 37.46 | 37.80 | 37.37 | 37.79 | 3,929,323 | +0.42(+1.13%) |
Apr 14, 2023 | 37.41 | 37.61 | 37.17 | 37.37 | 4,789,700 | -0.07(-0.18%) |
Apr 13, 2023 | 37.54 | 37.54 | 36.99 | 37.44 | 5,986,414 | -0.11(-0.28%) |
Apr 12, 2023 | 37.47 | 37.77 | 37.33 | 37.54 | 4,682,770 | +0.03(+0.08%) |
Apr 11, 2023 | 37.47 | 37.58 | 37.23 | 37.51 | 6,007,775 | +0.14(+0.38%) |
Apr 10, 2023 | 37.47 | 37.49 | 37.08 | 37.37 | 4,482,810 | -0.04(-0.10%) |
Apr 06, 2023 | 37.42 | 37.62 | 37.25 | 37.41 | 5,208,523 | +0.11(+0.31%) |
Apr 05, 2023 | 37.07 | 37.55 | 37.03 | 37.29 | 6,814,720 | +0.39(+1.06%) |
Apr 04, 2023 | 37.09 | 37.18 | 36.48 | 36.90 | 7,817,874 | -0.23(-0.62%) |
Apr 03, 2023 | 37.00 | 37.33 | 36.85 | 37.13 | 5,864,646 | +0.17(+0.47%) |
Mar 31, 2023 | 37.27 | 37.27 | 36.65 | 36.96 | 6,479,523 | -0.16(-0.44%) |
Mar 30, 2023 | 37.08 | 37.31 | 36.88 | 37.12 | 4,768,270 | +0.16(+0.44%) |
Mar 29, 2023 | 36.89 | 37.23 | 36.87 | 36.96 | 4,727,250 | +0.27(+0.73%) |
Mar 28, 2023 | 36.91 | 37.17 | 36.66 | 36.69 | 4,309,008 | -0.20(-0.54%) |
Mar 27, 2023 | 36.60 | 37.04 | 36.60 | 36.89 | 5,678,560 | +0.40(+1.10%) |
Mar 24, 2023 | 35.84 | 36.53 | 35.76 | 36.49 | 5,169,384 | +0.73(+2.03%) |
Mar 23, 2023 | 35.78 | 36.12 | 35.58 | 35.76 | 5,632,315 | -0.14(-0.40%) |
Mar 22, 2023 | 36.46 | 36.64 | 35.90 | 35.91 | 4,651,102 | -0.45(-1.24%) |
Mar 21, 2023 | 36.36 | 36.45 | 36.12 | 36.36 | 6,701,908 | +0.10(+0.26%) |
Mar 20, 2023 | 36.02 | 36.50 | 35.97 | 36.26 | 6,503,911 | +0.30(+0.82%) |
Mar 17, 2023 | 36.41 | 36.41 | 35.77 | 35.97 | 11,889,546 | -0.53(-1.44%) |
Mar 16, 2023 | 36.32 | 36.53 | 35.91 | 36.49 | 7,908,746 | +0.07(+0.18%) |
Mar 15, 2023 | 36.11 | 36.47 | 35.83 | 36.42 | 6,311,635 | -0.03(-0.08%) |
Mar 14, 2023 | 36.38 | 36.52 | 36.04 | 36.45 | 8,765,379 | +0.02(+0.05%) |
Mar 13, 2023 | 36.06 | 37.03 | 36.06 | 36.43 | 8,008,457 | +0.17(+0.47%) |
Mar 10, 2023 | 36.17 | 36.39 | 36.08 | 36.26 | 5,597,193 | +0.14(+0.40%) |
Mar 09, 2023 | 36.19 | 36.47 | 35.96 | 36.12 | 6,721,077 | -0.12(-0.34%) |
Mar 08, 2023 | 36.64 | 36.66 | 35.97 | 36.24 | 6,173,111 | -0.30(-0.83%) |
Mar 07, 2023 | 36.76 | 36.83 | 36.36 | 36.55 | 5,088,349 | -0.33(-0.90%) |
Mar 06, 2023 | 36.84 | 36.94 | 36.64 | 36.88 | 4,379,546 | -0.05(-0.13%) |
Mar 03, 2023 | 36.47 | 37.04 | 36.03 | 36.92 | 5,950,348 | +0.36(+0.98%) |
Mar 02, 2023 | 36.42 | 36.78 | 36.29 | 36.56 | 4,204,694 | +0.25(+0.68%) |