Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.34 | 42.00 | 39.25 | 41.86 | 12,342,688 | +2.27(+5.73%) |
May 30, 2023 | 40.38 | 40.95 | 39.30 | 39.59 | 6,907,376 | -0.53(-1.32%) |
May 26, 2023 | 39.40 | 40.49 | 39.38 | 40.12 | 4,402,857 | +0.61(+1.54%) |
May 25, 2023 | 40.79 | 40.88 | 39.03 | 39.51 | 5,866,422 | -1.00(-2.47%) |
May 24, 2023 | 38.76 | 40.62 | 38.66 | 40.51 | 6,594,328 | +0.85(+2.14%) |
May 23, 2023 | 39.17 | 40.92 | 39.17 | 39.66 | 7,674,322 | +0.17(+0.43%) |
May 22, 2023 | 40.38 | 40.66 | 39.23 | 39.49 | 9,713,199 | -0.52(-1.30%) |
May 19, 2023 | 40.98 | 41.04 | 39.22 | 40.01 | 10,977,258 | -2.06(-4.90%) |
May 18, 2023 | 41.97 | 42.68 | 41.39 | 42.07 | 8,247,451 | +0.24(+0.57%) |
May 17, 2023 | 39.89 | 42.18 | 39.66 | 41.83 | 12,550,063 | +2.58(+6.57%) |
May 16, 2023 | 38.90 | 39.67 | 38.14 | 39.25 | 6,915,656 | +0.28(+0.72%) |
May 15, 2023 | 39.17 | 39.17 | 37.95 | 38.97 | 7,635,994 | -0.39(-0.99%) |
May 12, 2023 | 39.41 | 40.23 | 38.58 | 39.36 | 8,582,538 | -0.52(-1.30%) |
May 11, 2023 | 40.52 | 41.62 | 39.55 | 39.88 | 14,772,431 | +1.01(+2.60%) |
May 10, 2023 | 37.33 | 39.77 | 36.11 | 38.87 | 26,818,468 | +2.68(+7.41%) |
May 09, 2023 | 35.72 | 36.77 | 35.70 | 36.19 | 12,285,199 | -0.09(-0.25%) |
May 08, 2023 | 36.14 | 37.07 | 35.76 | 36.28 | 9,501,581 | +1.23(+3.51%) |
May 05, 2023 | 35.14 | 35.23 | 34.51 | 35.05 | 5,396,055 | +0.57(+1.65%) |
May 04, 2023 | 34.28 | 34.60 | 33.70 | 34.48 | 6,306,698 | +0.25(+0.73%) |
May 03, 2023 | 34.55 | 35.31 | 34.10 | 34.23 | 6,596,715 | -0.22(-0.64%) |
May 02, 2023 | 35.79 | 35.79 | 34.39 | 34.45 | 7,168,906 | -1.55(-4.31%) |
May 01, 2023 | 35.51 | 36.51 | 35.33 | 36.00 | 6,986,808 | +0.40(+1.12%) |
Apr 28, 2023 | 35.05 | 35.74 | 34.52 | 35.60 | 6,750,520 | +0.06(+0.17%) |
Apr 27, 2023 | 36.28 | 36.36 | 35.16 | 35.54 | 8,528,516 | -0.22(-0.62%) |
Apr 26, 2023 | 38.00 | 38.03 | 35.49 | 35.76 | 11,007,443 | -1.81(-4.82%) |
Apr 25, 2023 | 38.61 | 38.97 | 37.44 | 37.57 | 8,864,543 | -1.49(-3.81%) |
Apr 24, 2023 | 40.39 | 40.79 | 38.51 | 39.06 | 11,188,482 | -1.64(-4.03%) |
Apr 21, 2023 | 41.20 | 41.81 | 40.62 | 40.70 | 7,482,042 | -0.61(-1.48%) |
Apr 20, 2023 | 40.50 | 41.99 | 40.48 | 41.31 | 9,665,850 | +0.22(+0.54%) |
Apr 19, 2023 | 40.40 | 41.58 | 40.02 | 41.09 | 8,705,295 | +0.28(+0.69%) |
Apr 18, 2023 | 40.51 | 41.09 | 39.89 | 40.81 | 11,289,505 | +0.60(+1.49%) |
Apr 17, 2023 | 40.04 | 41.00 | 39.10 | 40.21 | 33,365,536 | -5.49(-12.01%) |
Apr 14, 2023 | 45.40 | 46.12 | 44.94 | 45.70 | 5,824,685 | +0.00(+0.00%) |
Apr 13, 2023 | 45.76 | 46.90 | 45.57 | 45.70 | 7,535,834 | +0.50(+1.11%) |
Apr 12, 2023 | 47.05 | 47.65 | 45.07 | 45.20 | 8,811,524 | -0.86(-1.87%) |
Apr 11, 2023 | 46.66 | 46.99 | 45.57 | 46.06 | 6,448,908 | -0.37(-0.80%) |
Apr 10, 2023 | 45.33 | 46.48 | 44.44 | 46.43 | 9,886,813 | +0.23(+0.50%) |
Apr 06, 2023 | 44.86 | 46.41 | 44.42 | 46.20 | 7,228,729 | +0.81(+1.78%) |
Apr 05, 2023 | 45.52 | 46.06 | 44.33 | 45.39 | 8,096,080 | -0.90(-1.94%) |
Apr 04, 2023 | 46.73 | 47.65 | 45.66 | 46.29 | 14,228,953 | -0.13(-0.28%) |
Apr 03, 2023 | 44.45 | 46.50 | 44.27 | 46.42 | 11,256,866 | +1.44(+3.20%) |
Mar 31, 2023 | 43.17 | 45.10 | 42.78 | 44.98 | 7,965,929 | +1.87(+4.34%) |
Mar 30, 2023 | 43.64 | 44.09 | 42.70 | 43.11 | 7,355,850 | +0.10(+0.23%) |
Mar 29, 2023 | 42.51 | 43.35 | 41.99 | 43.01 | 7,405,412 | +1.16(+2.77%) |
Mar 28, 2023 | 42.00 | 42.58 | 41.46 | 41.85 | 6,144,663 | -0.42(-0.99%) |
Mar 27, 2023 | 43.70 | 44.44 | 42.23 | 42.27 | 6,438,726 | -1.16(-2.67%) |
Mar 24, 2023 | 44.28 | 44.84 | 42.89 | 43.43 | 14,549,602 | +1.36(+3.23%) |
Mar 23, 2023 | 43.62 | 44.00 | 41.10 | 42.07 | 11,865,966 | -0.78(-1.82%) |
Mar 22, 2023 | 44.81 | 44.95 | 42.80 | 42.85 | 7,299,097 | -1.89(-4.22%) |
Mar 21, 2023 | 43.58 | 45.49 | 43.58 | 44.74 | 8,225,339 | +1.38(+3.18%) |
Mar 20, 2023 | 43.37 | 43.92 | 42.26 | 43.36 | 8,259,970 | -0.33(-0.76%) |
Mar 17, 2023 | 45.35 | 45.47 | 43.53 | 43.69 | 13,615,277 | -1.64(-3.62%) |
Mar 16, 2023 | 43.06 | 45.38 | 42.40 | 45.33 | 13,416,794 | +2.61(+6.11%) |
Mar 15, 2023 | 42.72 | 43.10 | 40.81 | 42.72 | 16,988,078 | -0.47(-1.09%) |
Mar 14, 2023 | 42.30 | 43.73 | 42.14 | 43.19 | 15,487,807 | +1.78(+4.30%) |
Mar 13, 2023 | 38.94 | 42.05 | 38.81 | 41.41 | 15,771,602 | +1.36(+3.40%) |
Mar 10, 2023 | 41.58 | 41.58 | 39.15 | 40.05 | 13,852,333 | +0.11(+0.28%) |
Mar 09, 2023 | 41.46 | 42.65 | 39.76 | 39.94 | 8,042,523 | -1.41(-3.41%) |
Mar 08, 2023 | 41.21 | 42.00 | 40.69 | 41.35 | 7,268,796 | -0.22(-0.53%) |
Mar 07, 2023 | 40.56 | 42.19 | 40.33 | 41.57 | 12,680,444 | +1.00(+2.46%) |
Mar 06, 2023 | 41.62 | 42.12 | 40.55 | 40.57 | 8,572,450 | -0.80(-1.93%) |
Mar 03, 2023 | 39.56 | 41.94 | 39.56 | 41.37 | 16,508,539 | +2.14(+5.46%) |
Mar 02, 2023 | 37.01 | 39.28 | 36.77 | 39.23 | 13,820,850 | +1.75(+4.67%) |