Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.62 | 32.24 | 31.62 | 32.18 | 5,014,589 | -0.16(-0.48%) |
May 30, 2023 | 32.82 | 32.98 | 31.76 | 32.34 | 3,545,686 | -1.18(-3.51%) |
May 26, 2023 | 33.97 | 34.13 | 33.06 | 33.52 | 2,039,111 | +0.04(+0.12%) |
May 25, 2023 | 34.50 | 34.65 | 33.33 | 33.48 | 2,296,348 | -1.80(-5.10%) |
May 24, 2023 | 35.52 | 36.13 | 34.50 | 35.28 | 3,537,444 | +0.12(+0.33%) |
May 23, 2023 | 34.32 | 35.62 | 34.20 | 35.16 | 4,223,511 | +0.91(+2.64%) |
May 22, 2023 | 33.60 | 34.61 | 33.41 | 34.26 | 3,333,917 | +0.66(+1.97%) |
May 19, 2023 | 33.40 | 33.91 | 33.07 | 33.60 | 3,944,634 | +0.65(+1.98%) |
May 18, 2023 | 31.85 | 32.96 | 31.45 | 32.94 | 2,919,636 | +0.72(+2.23%) |
May 17, 2023 | 31.67 | 32.47 | 31.22 | 32.22 | 3,501,878 | +1.00(+3.21%) |
May 16, 2023 | 32.22 | 32.66 | 31.21 | 31.22 | 2,776,783 | -1.32(-4.07%) |
May 15, 2023 | 32.45 | 33.11 | 32.07 | 32.54 | 2,917,508 | +0.55(+1.70%) |
May 12, 2023 | 32.32 | 32.61 | 31.39 | 32.00 | 2,565,900 | -0.37(-1.14%) |
May 11, 2023 | 32.43 | 33.10 | 31.80 | 32.37 | 3,579,600 | -0.92(-2.78%) |
May 10, 2023 | 34.78 | 35.40 | 33.04 | 33.29 | 5,384,420 | -0.55(-1.64%) |
May 09, 2023 | 33.66 | 34.47 | 33.21 | 33.85 | 3,277,056 | -0.18(-0.54%) |
May 08, 2023 | 34.86 | 35.06 | 33.84 | 34.03 | 2,603,746 | +0.27(+0.81%) |
May 05, 2023 | 33.08 | 33.93 | 32.95 | 33.76 | 2,736,261 | +1.95(+6.12%) |
May 04, 2023 | 32.47 | 32.88 | 31.50 | 31.81 | 3,131,939 | -0.24(-0.76%) |
May 03, 2023 | 32.42 | 32.88 | 31.91 | 32.06 | 2,839,285 | -0.99(-3.00%) |
May 02, 2023 | 34.20 | 34.34 | 32.47 | 33.05 | 2,855,598 | -1.94(-5.54%) |
May 01, 2023 | 34.39 | 35.17 | 34.35 | 34.99 | 1,594,639 | -0.13(-0.36%) |
Apr 28, 2023 | 33.65 | 35.77 | 33.42 | 35.11 | 2,777,682 | +1.50(+4.46%) |
Apr 27, 2023 | 33.76 | 34.19 | 33.23 | 33.61 | 2,073,736 | -0.03(-0.09%) |
Apr 26, 2023 | 34.81 | 34.95 | 33.34 | 33.64 | 3,504,138 | -1.23(-3.52%) |
Apr 25, 2023 | 36.09 | 36.21 | 34.80 | 34.87 | 3,035,606 | -1.96(-5.31%) |
Apr 24, 2023 | 35.99 | 37.01 | 35.68 | 36.83 | 2,083,822 | +0.81(+2.24%) |
Apr 21, 2023 | 36.66 | 36.66 | 35.74 | 36.02 | 1,854,879 | -0.32(-0.88%) |
Apr 20, 2023 | 36.21 | 36.44 | 35.95 | 36.34 | 2,378,117 | -0.56(-1.53%) |
Apr 19, 2023 | 36.44 | 37.07 | 36.15 | 36.90 | 2,316,412 | -0.16(-0.42%) |
Apr 18, 2023 | 36.65 | 37.12 | 36.12 | 37.06 | 2,041,525 | +0.30(+0.82%) |
Apr 17, 2023 | 36.45 | 37.25 | 36.28 | 36.76 | 2,938,259 | -0.76(-2.02%) |
Apr 14, 2023 | 37.87 | 38.23 | 37.14 | 37.52 | 2,553,679 | -0.13(-0.34%) |
Apr 13, 2023 | 37.44 | 37.92 | 37.14 | 37.64 | 2,458,593 | +0.23(+0.62%) |
Apr 12, 2023 | 38.11 | 38.28 | 37.35 | 37.41 | 2,703,408 | -0.85(-2.21%) |
Apr 11, 2023 | 38.72 | 38.72 | 37.81 | 38.26 | 2,458,169 | -0.05(-0.13%) |
Apr 10, 2023 | 38.25 | 39.11 | 37.98 | 38.31 | 3,894,737 | +0.27(+0.72%) |
Apr 06, 2023 | 38.12 | 38.31 | 37.69 | 38.03 | 2,768,647 | -0.29(-0.76%) |
Apr 05, 2023 | 38.11 | 38.33 | 37.25 | 38.33 | 4,356,993 | +0.23(+0.61%) |
Apr 04, 2023 | 39.29 | 39.50 | 37.48 | 38.09 | 4,408,256 | -1.21(-3.07%) |
Apr 03, 2023 | 37.82 | 39.79 | 37.24 | 39.30 | 12,265,199 | +4.18(+11.92%) |
Mar 31, 2023 | 34.69 | 35.24 | 34.49 | 35.11 | 3,384,189 | +0.87(+2.53%) |
Mar 30, 2023 | 34.78 | 34.86 | 33.99 | 34.25 | 3,356,199 | +0.06(+0.17%) |
Mar 29, 2023 | 34.52 | 34.81 | 33.97 | 34.19 | 2,140,609 | +0.26(+0.77%) |
Mar 28, 2023 | 33.97 | 34.50 | 33.57 | 33.93 | 3,096,122 | -0.17(-0.49%) |
Mar 27, 2023 | 33.59 | 34.33 | 32.80 | 34.09 | 3,031,682 | +1.02(+3.09%) |
Mar 24, 2023 | 32.21 | 33.24 | 32.01 | 33.07 | 2,873,882 | -0.19(-0.59%) |
Mar 23, 2023 | 33.25 | 34.41 | 32.93 | 33.26 | 5,346,576 | -0.24(-0.73%) |
Mar 22, 2023 | 34.96 | 35.23 | 33.47 | 33.51 | 2,349,693 | -1.39(-3.99%) |
Mar 21, 2023 | 34.58 | 35.35 | 34.28 | 34.90 | 2,692,097 | +1.50(+4.49%) |
Mar 20, 2023 | 33.07 | 34.29 | 32.88 | 33.40 | 3,535,487 | +0.23(+0.70%) |
Mar 17, 2023 | 33.73 | 34.07 | 32.62 | 33.17 | 6,990,742 | -0.99(-2.91%) |
Mar 16, 2023 | 31.64 | 34.33 | 31.60 | 34.16 | 5,246,405 | +1.70(+5.25%) |
Mar 15, 2023 | 34.06 | 34.06 | 31.40 | 32.46 | 7,596,567 | -3.54(-9.84%) |
Mar 14, 2023 | 36.27 | 37.36 | 35.14 | 36.00 | 3,916,965 | -0.36(-0.99%) |
Mar 13, 2023 | 36.46 | 38.03 | 35.59 | 36.36 | 4,475,372 | -1.52(-4.01%) |
Mar 10, 2023 | 39.09 | 39.56 | 37.40 | 37.88 | 4,805,217 | -1.30(-3.31%) |
Mar 09, 2023 | 40.71 | 41.62 | 39.06 | 39.17 | 4,914,159 | -1.03(-2.57%) |
Mar 08, 2023 | 41.21 | 41.87 | 39.67 | 40.21 | 4,729,288 | -1.19(-2.87%) |
Mar 07, 2023 | 41.91 | 42.17 | 40.89 | 41.40 | 5,166,315 | -1.15(-2.70%) |
Mar 06, 2023 | 44.04 | 44.04 | 42.27 | 42.55 | 5,443,333 | -2.01(-4.51%) |
Mar 03, 2023 | 43.33 | 45.19 | 43.27 | 44.56 | 3,148,369 | +0.15(+0.33%) |
Mar 02, 2023 | 43.80 | 44.67 | 43.48 | 44.41 | 3,266,614 | +0.71(+1.61%) |