Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.14 | 36.20 | 34.92 | 36.01 | 48,737,316 | +0.96(+2.73%) |
May 30, 2023 | 35.38 | 35.38 | 34.97 | 35.05 | 25,722,060 | -0.56(-1.57%) |
May 26, 2023 | 36.03 | 36.41 | 35.58 | 35.61 | 21,365,418 | -0.22(-0.61%) |
May 25, 2023 | 36.47 | 36.47 | 35.66 | 35.83 | 31,960,392 | -0.76(-2.07%) |
May 24, 2023 | 37.98 | 38.02 | 36.56 | 36.59 | 41,518,912 | -0.96(-2.55%) |
May 23, 2023 | 36.51 | 38.02 | 35.99 | 37.54 | 79,576,016 | +0.84(+2.30%) |
May 22, 2023 | 34.91 | 36.81 | 34.80 | 36.70 | 90,412,176 | +1.88(+5.38%) |
May 19, 2023 | 34.71 | 35.66 | 34.59 | 34.82 | 42,915,140 | +0.27(+0.80%) |
May 18, 2023 | 34.77 | 34.83 | 34.26 | 34.55 | 29,385,454 | -0.26(-0.73%) |
May 17, 2023 | 35.02 | 35.09 | 34.58 | 34.80 | 24,497,902 | -0.25(-0.70%) |
May 16, 2023 | 35.06 | 35.27 | 34.88 | 35.05 | 27,001,734 | -0.14(-0.40%) |
May 15, 2023 | 35.33 | 35.38 | 35.05 | 35.19 | 17,575,454 | -0.18(-0.51%) |
May 12, 2023 | 35.62 | 35.72 | 35.26 | 35.37 | 17,465,688 | -0.22(-0.61%) |
May 11, 2023 | 35.61 | 35.66 | 35.24 | 35.59 | 30,158,412 | -0.29(-0.82%) |
May 10, 2023 | 36.23 | 36.28 | 35.68 | 35.88 | 16,900,310 | -0.17(-0.47%) |
May 09, 2023 | 36.05 | 36.23 | 35.97 | 36.05 | 17,059,412 | -0.18(-0.49%) |
May 08, 2023 | 36.10 | 36.29 | 35.93 | 36.23 | 21,453,484 | +0.17(+0.47%) |
May 05, 2023 | 35.96 | 36.07 | 35.69 | 36.06 | 20,519,060 | +0.24(+0.68%) |
May 04, 2023 | 35.76 | 36.01 | 35.62 | 35.82 | 25,267,368 | -0.21(-0.57%) |
May 03, 2023 | 36.73 | 36.91 | 35.94 | 36.03 | 29,585,258 | -0.57(-1.56%) |
May 02, 2023 | 36.81 | 37.59 | 36.19 | 36.60 | 41,443,592 | -0.14(-0.38%) |
May 01, 2023 | 36.54 | 37.03 | 36.41 | 36.74 | 25,495,972 | +0.30(+0.82%) |
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,488,598 | +0.14(+0.39%) |
Apr 27, 2023 | 36.18 | 36.38 | 35.89 | 36.30 | 23,942,686 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.19 | 24,696,332 | -0.66(-1.78%) |
Apr 25, 2023 | 37.24 | 37.40 | 36.81 | 36.85 | 26,139,186 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.66 | 36.44 | 37.39 | 18,868,832 | -0.28(-0.75%) |
Apr 21, 2023 | 37.56 | 37.76 | 37.39 | 37.67 | 20,521,256 | +0.34(+0.90%) |
Apr 20, 2023 | 37.55 | 37.66 | 37.28 | 37.34 | 21,482,168 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.00 | 37.66 | 37.70 | 18,367,714 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.72 | 37.97 | 37.99 | 19,784,276 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.58 | 18,789,748 | -0.01(-0.02%) |
Apr 14, 2023 | 38.89 | 39.08 | 38.35 | 38.59 | 22,015,876 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.85 | 24,421,108 | +0.09(+0.24%) |
Apr 12, 2023 | 39.00 | 39.15 | 38.67 | 38.76 | 18,178,998 | -0.39(-1.00%) |
Apr 11, 2023 | 39.16 | 39.34 | 39.07 | 39.15 | 16,332,503 | +0.06(+0.14%) |
Apr 10, 2023 | 38.55 | 39.11 | 38.53 | 39.10 | 16,154,201 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.88 | 27,678,488 | -0.05(-0.12%) |
Apr 05, 2023 | 38.68 | 39.56 | 38.57 | 38.93 | 31,694,438 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,823,610 | -0.42(-1.09%) |
Apr 03, 2023 | 38.12 | 38.85 | 38.09 | 38.74 | 22,217,464 | +0.52(+1.35%) |
Mar 31, 2023 | 37.99 | 38.26 | 37.74 | 38.23 | 24,968,326 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.71 | 37.83 | 13,484,577 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.71 | 15,399,645 | +0.24(+0.65%) |
Mar 28, 2023 | 37.66 | 37.76 | 37.35 | 37.47 | 14,445,892 | -0.22(-0.57%) |
Mar 27, 2023 | 37.98 | 38.06 | 37.45 | 37.68 | 21,641,472 | -0.16(-0.42%) |
Mar 24, 2023 | 37.56 | 37.90 | 37.36 | 37.84 | 18,380,232 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.94 | 37.48 | 37.65 | 18,100,930 | +0.16(+0.42%) |
Mar 22, 2023 | 38.13 | 38.27 | 37.47 | 37.49 | 16,481,178 | -0.61(-1.60%) |
Mar 21, 2023 | 38.28 | 38.33 | 37.77 | 38.10 | 21,323,036 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.28 | 37.42 | 38.24 | 22,225,954 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.46 | 37.57 | 61,325,188 | -0.25(-0.67%) |
Mar 16, 2023 | 37.53 | 37.94 | 37.22 | 37.82 | 22,518,350 | +0.08(+0.22%) |
Mar 15, 2023 | 37.25 | 37.97 | 36.97 | 37.74 | 27,204,416 | +0.36(+0.95%) |
Mar 14, 2023 | 37.52 | 37.62 | 37.03 | 37.38 | 26,219,128 | +0.04(+0.10%) |
Mar 13, 2023 | 36.78 | 37.95 | 36.78 | 37.35 | 37,663,772 | +0.44(+1.19%) |
Mar 10, 2023 | 36.81 | 37.41 | 36.76 | 36.91 | 28,100,238 | -0.07(-0.18%) |
Mar 09, 2023 | 37.86 | 38.01 | 36.83 | 36.97 | 19,820,538 | -0.62(-1.65%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,874,382 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.57 | 37.80 | 24,765,246 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,734,230 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.58 | 38.17 | 38.55 | 22,330,254 | +0.50(+1.30%) |
Mar 02, 2023 | 37.53 | 38.21 | 37.29 | 38.06 | 20,422,294 | +0.41(+1.10%) |