Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.51 | 38.75 | 37.16 | 37.67 | 33,070,686 | -1.20(-3.08%) |
May 30, 2023 | 39.16 | 39.20 | 38.21 | 38.86 | 18,704,440 | -0.08(-0.20%) |
May 26, 2023 | 38.48 | 38.94 | 37.88 | 38.94 | 15,339,017 | +0.47(+1.23%) |
May 25, 2023 | 38.59 | 38.88 | 37.82 | 38.47 | 18,038,546 | -0.32(-0.82%) |
May 24, 2023 | 39.11 | 39.34 | 38.48 | 38.79 | 19,787,018 | -0.71(-1.79%) |
May 23, 2023 | 39.24 | 40.68 | 39.11 | 39.49 | 31,749,988 | +0.39(+0.99%) |
May 22, 2023 | 38.33 | 39.19 | 37.80 | 39.11 | 29,527,376 | +1.21(+3.19%) |
May 19, 2023 | 39.00 | 39.01 | 37.22 | 37.90 | 35,049,492 | -0.69(-1.78%) |
May 18, 2023 | 38.39 | 38.72 | 37.88 | 38.58 | 27,229,424 | +0.23(+0.60%) |
May 17, 2023 | 36.58 | 38.50 | 36.58 | 38.35 | 51,301,320 | +2.63(+7.36%) |
May 16, 2023 | 36.52 | 36.72 | 35.71 | 35.72 | 25,424,848 | -0.54(-1.49%) |
May 15, 2023 | 35.20 | 36.49 | 35.16 | 36.26 | 23,076,130 | +1.11(+3.16%) |
May 12, 2023 | 35.22 | 35.36 | 34.56 | 35.15 | 22,831,940 | +0.22(+0.64%) |
May 11, 2023 | 35.15 | 35.63 | 34.78 | 34.93 | 29,939,624 | -0.89(-2.48%) |
May 10, 2023 | 36.89 | 36.92 | 35.36 | 35.82 | 21,870,506 | -0.35(-0.96%) |
May 09, 2023 | 35.98 | 36.47 | 35.41 | 36.17 | 30,764,138 | -0.15(-0.43%) |
May 08, 2023 | 37.95 | 38.07 | 36.23 | 36.32 | 37,567,472 | -0.74(-2.01%) |
May 05, 2023 | 36.78 | 37.20 | 35.96 | 37.07 | 64,092,704 | +2.19(+6.29%) |
May 04, 2023 | 35.37 | 35.81 | 33.36 | 34.87 | 121,676,632 | -2.01(-5.45%) |
May 03, 2023 | 37.77 | 38.74 | 36.72 | 36.88 | 59,535,848 | -0.68(-1.80%) |
May 02, 2023 | 39.88 | 39.91 | 36.83 | 37.56 | 63,502,664 | -2.51(-6.27%) |
May 01, 2023 | 41.27 | 41.40 | 39.93 | 40.07 | 29,408,806 | -1.16(-2.81%) |
Apr 28, 2023 | 40.49 | 41.58 | 40.40 | 41.23 | 31,453,886 | +0.71(+1.74%) |
Apr 27, 2023 | 39.86 | 40.73 | 39.86 | 40.53 | 17,362,118 | +0.74(+1.87%) |
Apr 26, 2023 | 39.67 | 40.55 | 39.31 | 39.78 | 32,703,774 | +0.24(+0.61%) |
Apr 25, 2023 | 40.64 | 40.73 | 39.40 | 39.54 | 36,875,596 | -1.74(-4.21%) |
Apr 24, 2023 | 41.40 | 41.97 | 41.19 | 41.28 | 16,024,801 | -0.21(-0.51%) |
Apr 21, 2023 | 41.87 | 41.91 | 41.15 | 41.49 | 21,031,654 | -0.53(-1.26%) |
Apr 20, 2023 | 42.09 | 42.78 | 41.71 | 42.02 | 28,459,308 | -0.80(-1.87%) |
Apr 19, 2023 | 41.66 | 43.10 | 41.33 | 42.83 | 30,041,408 | +1.62(+3.94%) |
Apr 18, 2023 | 42.14 | 42.17 | 40.93 | 41.20 | 19,668,816 | -0.91(-2.16%) |
Apr 17, 2023 | 40.74 | 42.12 | 40.27 | 42.11 | 25,488,664 | +1.22(+2.98%) |
Apr 14, 2023 | 42.33 | 42.51 | 40.61 | 40.89 | 33,328,040 | -0.81(-1.95%) |
Apr 13, 2023 | 41.28 | 41.91 | 40.75 | 41.71 | 21,090,158 | +0.63(+1.53%) |
Apr 12, 2023 | 41.84 | 42.00 | 40.87 | 41.08 | 17,322,168 | -0.45(-1.09%) |
Apr 11, 2023 | 41.69 | 41.83 | 41.23 | 41.53 | 13,929,954 | +0.12(+0.28%) |
Apr 10, 2023 | 40.84 | 41.83 | 40.62 | 41.42 | 15,991,146 | +0.21(+0.52%) |
Apr 06, 2023 | 40.57 | 41.43 | 40.55 | 41.20 | 20,539,666 | +0.60(+1.48%) |
Apr 05, 2023 | 40.21 | 40.83 | 40.06 | 40.60 | 29,753,428 | -0.42(-1.01%) |
Apr 04, 2023 | 42.16 | 42.26 | 40.36 | 41.02 | 25,845,638 | -0.93(-2.21%) |
Apr 03, 2023 | 42.53 | 42.75 | 41.68 | 41.95 | 17,636,934 | -0.44(-1.05%) |
Mar 31, 2023 | 42.50 | 42.61 | 41.92 | 42.39 | 20,062,896 | +0.42(+0.99%) |
Mar 30, 2023 | 43.46 | 43.49 | 41.85 | 41.98 | 21,364,748 | -0.87(-2.03%) |
Mar 29, 2023 | 42.98 | 43.05 | 42.26 | 42.85 | 21,304,792 | +0.45(+1.07%) |
Mar 28, 2023 | 42.36 | 42.83 | 41.90 | 42.39 | 21,392,402 | -0.04(-0.09%) |
Mar 27, 2023 | 43.62 | 43.83 | 42.39 | 42.43 | 27,581,432 | +0.37(+0.87%) |
Mar 24, 2023 | 40.16 | 42.21 | 39.90 | 42.06 | 49,731,064 | +1.24(+3.03%) |
Mar 23, 2023 | 42.48 | 42.77 | 40.50 | 40.83 | 50,149,592 | -1.17(-2.78%) |
Mar 22, 2023 | 44.42 | 44.60 | 41.93 | 42.00 | 51,657,076 | -2.53(-5.69%) |
Mar 21, 2023 | 44.25 | 44.91 | 43.65 | 44.53 | 38,259,540 | +2.43(+5.76%) |
Mar 20, 2023 | 43.22 | 44.05 | 42.01 | 42.10 | 60,551,232 | +0.47(+1.12%) |
Mar 17, 2023 | 43.23 | 43.57 | 41.34 | 41.63 | 54,358,924 | -2.65(-5.99%) |
Mar 16, 2023 | 42.04 | 45.53 | 41.16 | 44.29 | 79,030,560 | +1.50(+3.52%) |
Mar 15, 2023 | 41.39 | 43.26 | 40.99 | 42.78 | 63,069,496 | -0.71(-1.63%) |
Mar 14, 2023 | 47.12 | 47.37 | 42.76 | 43.49 | 67,580,072 | +0.89(+2.09%) |
Mar 13, 2023 | 42.48 | 45.60 | 40.18 | 42.60 | 98,600,912 | -5.98(-12.31%) |
Mar 10, 2023 | 48.71 | 50.69 | 46.43 | 48.58 | 101,486,792 | -2.23(-4.39%) |
Mar 09, 2023 | 54.20 | 54.50 | 50.71 | 50.82 | 59,753,532 | -4.49(-8.11%) |
Mar 08, 2023 | 55.75 | 55.87 | 54.97 | 55.30 | 15,419,260 | -0.29(-0.52%) |
Mar 07, 2023 | 57.14 | 57.14 | 55.49 | 55.59 | 13,615,083 | -1.85(-3.22%) |
Mar 06, 2023 | 58.02 | 58.34 | 57.31 | 57.44 | 7,618,117 | -0.43(-0.75%) |
Mar 03, 2023 | 57.52 | 57.98 | 56.94 | 57.87 | 11,005,863 | +0.71(+1.24%) |
Mar 02, 2023 | 57.79 | 57.98 | 56.60 | 57.16 | 11,273,585 | -1.49(-2.53%) |