Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.85 | 39.23 | 38.40 | 38.73 | 7,618,528 | -1.22(-3.05%) |
May 30, 2023 | 40.19 | 40.69 | 39.54 | 39.95 | 5,492,222 | +0.24(+0.60%) |
May 26, 2023 | 38.03 | 39.98 | 37.99 | 39.71 | 5,310,091 | +1.86(+4.91%) |
May 25, 2023 | 37.89 | 38.12 | 36.92 | 37.85 | 3,340,040 | +0.62(+1.67%) |
May 24, 2023 | 37.37 | 37.85 | 37.12 | 37.23 | 2,813,246 | -0.57(-1.51%) |
May 23, 2023 | 38.34 | 38.73 | 37.75 | 37.80 | 2,530,618 | -0.57(-1.49%) |
May 22, 2023 | 38.25 | 38.70 | 37.58 | 38.37 | 3,282,724 | +0.05(+0.13%) |
May 19, 2023 | 38.72 | 38.87 | 37.90 | 38.32 | 3,133,298 | -0.42(-1.08%) |
May 18, 2023 | 37.02 | 38.87 | 36.91 | 38.74 | 5,973,127 | +1.76(+4.76%) |
May 17, 2023 | 36.91 | 37.47 | 36.47 | 36.98 | 3,893,551 | +0.37(+1.01%) |
May 16, 2023 | 36.75 | 37.09 | 35.84 | 36.61 | 4,395,753 | -0.14(-0.38%) |
May 15, 2023 | 35.74 | 37.00 | 34.56 | 36.75 | 10,441,915 | +3.72(+11.26%) |
May 12, 2023 | 32.73 | 33.04 | 32.37 | 33.03 | 3,391,368 | +0.48(+1.47%) |
May 11, 2023 | 32.70 | 32.75 | 32.01 | 32.55 | 3,682,154 | -0.33(-1.00%) |
May 10, 2023 | 33.96 | 34.50 | 32.32 | 32.88 | 4,099,085 | -0.72(-2.14%) |
May 09, 2023 | 33.21 | 33.79 | 32.30 | 33.60 | 5,914,066 | -0.58(-1.70%) |
May 08, 2023 | 33.34 | 34.27 | 32.97 | 34.18 | 4,054,564 | +0.73(+2.18%) |
May 05, 2023 | 33.48 | 33.70 | 33.02 | 33.45 | 3,032,284 | +0.41(+1.24%) |
May 04, 2023 | 33.01 | 33.13 | 32.64 | 33.04 | 2,444,956 | -0.01(-0.03%) |
May 03, 2023 | 33.65 | 33.80 | 32.99 | 33.05 | 2,072,191 | -0.42(-1.25%) |
May 02, 2023 | 34.10 | 34.21 | 33.23 | 33.47 | 2,275,860 | -0.59(-1.73%) |
May 01, 2023 | 34.42 | 34.64 | 33.88 | 34.06 | 2,729,899 | -0.38(-1.10%) |
Apr 28, 2023 | 33.09 | 34.55 | 32.85 | 34.44 | 3,913,457 | +1.68(+5.13%) |
Apr 27, 2023 | 32.77 | 32.84 | 32.15 | 32.76 | 2,702,714 | +0.08(+0.24%) |
Apr 26, 2023 | 32.26 | 32.99 | 32.26 | 32.68 | 3,742,114 | +0.59(+1.84%) |
Apr 25, 2023 | 32.58 | 32.71 | 31.97 | 32.09 | 2,907,980 | -0.81(-2.46%) |
Apr 24, 2023 | 33.13 | 33.25 | 32.67 | 32.90 | 3,117,273 | -0.54(-1.61%) |
Apr 21, 2023 | 33.27 | 33.62 | 32.81 | 33.44 | 3,545,366 | +0.12(+0.36%) |
Apr 20, 2023 | 33.78 | 34.34 | 33.08 | 33.32 | 4,546,754 | -1.30(-3.76%) |
Apr 19, 2023 | 35.22 | 35.22 | 34.26 | 34.62 | 3,672,622 | -1.11(-3.11%) |
Apr 18, 2023 | 36.15 | 36.26 | 35.42 | 35.73 | 2,718,055 | -0.29(-0.81%) |
Apr 17, 2023 | 35.26 | 36.10 | 35.20 | 36.02 | 3,697,041 | +0.55(+1.54%) |
Apr 14, 2023 | 36.91 | 37.00 | 35.35 | 35.48 | 5,219,018 | -1.41(-3.81%) |
Apr 13, 2023 | 38.04 | 38.19 | 36.30 | 36.88 | 7,742,985 | -1.12(-2.95%) |
Apr 12, 2023 | 38.81 | 38.88 | 37.57 | 38.00 | 3,019,294 | -0.37(-0.96%) |
Apr 11, 2023 | 38.30 | 38.64 | 37.94 | 38.37 | 3,206,455 | +0.33(+0.87%) |
Apr 10, 2023 | 36.50 | 38.43 | 36.49 | 38.04 | 9,190,272 | +2.89(+8.22%) |
Apr 06, 2023 | 34.85 | 35.41 | 34.67 | 35.15 | 4,669,696 | +0.09(+0.26%) |
Apr 05, 2023 | 35.58 | 35.58 | 34.73 | 35.06 | 6,133,745 | -0.88(-2.45%) |
Apr 04, 2023 | 37.10 | 37.23 | 35.65 | 35.94 | 3,609,153 | -1.26(-3.39%) |
Apr 03, 2023 | 37.65 | 37.69 | 36.80 | 37.20 | 2,452,024 | -0.47(-1.25%) |
Mar 31, 2023 | 37.03 | 37.97 | 36.85 | 37.67 | 2,565,216 | +0.39(+1.05%) |
Mar 30, 2023 | 36.88 | 37.40 | 36.88 | 37.28 | 2,222,310 | +0.68(+1.86%) |
Mar 29, 2023 | 35.25 | 36.75 | 35.25 | 36.60 | 3,703,822 | +1.99(+5.75%) |
Mar 28, 2023 | 35.03 | 35.12 | 34.23 | 34.61 | 3,035,007 | -0.60(-1.70%) |
Mar 27, 2023 | 35.72 | 35.72 | 34.97 | 35.21 | 3,965,276 | -0.05(-0.14%) |
Mar 24, 2023 | 34.94 | 35.38 | 34.88 | 35.26 | 2,113,967 | -0.01(-0.03%) |
Mar 23, 2023 | 34.92 | 35.93 | 34.63 | 35.27 | 2,529,875 | +0.57(+1.64%) |
Mar 22, 2023 | 35.25 | 35.90 | 34.67 | 34.70 | 2,274,144 | -0.77(-2.17%) |
Mar 21, 2023 | 35.73 | 36.41 | 34.98 | 35.47 | 3,957,824 | +0.27(+0.77%) |
Mar 20, 2023 | 35.13 | 35.44 | 34.81 | 35.20 | 5,431,913 | +0.12(+0.34%) |
Mar 17, 2023 | 35.34 | 35.89 | 34.98 | 35.08 | 6,316,041 | -0.26(-0.74%) |
Mar 16, 2023 | 33.86 | 35.48 | 33.75 | 35.34 | 4,931,336 | +0.95(+2.76%) |
Mar 15, 2023 | 34.35 | 34.95 | 33.88 | 34.39 | 4,433,417 | -0.90(-2.55%) |
Mar 14, 2023 | 36.12 | 36.37 | 34.95 | 35.29 | 3,995,349 | -0.03(-0.08%) |
Mar 13, 2023 | 35.27 | 35.81 | 34.51 | 35.32 | 8,291,859 | -0.74(-2.05%) |
Mar 10, 2023 | 36.97 | 37.04 | 35.76 | 36.06 | 5,367,770 | -1.00(-2.70%) |
Mar 09, 2023 | 37.90 | 38.34 | 37.04 | 37.06 | 2,663,292 | -0.84(-2.22%) |
Mar 08, 2023 | 37.44 | 37.93 | 37.23 | 37.90 | 2,463,071 | +0.59(+1.58%) |
Mar 07, 2023 | 37.64 | 37.77 | 37.05 | 37.31 | 4,126,419 | -0.47(-1.24%) |
Mar 06, 2023 | 38.76 | 38.84 | 37.66 | 37.78 | 6,189,265 | -0.81(-2.10%) |
Mar 03, 2023 | 38.40 | 38.80 | 38.21 | 38.59 | 2,261,243 | +0.21(+0.55%) |
Mar 02, 2023 | 37.84 | 38.52 | 37.18 | 38.38 | 2,590,542 | +0.26(+0.68%) |