Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.64 | 32.84 | 31.69 | 32.54 | 16,799,656 | -0.25(-0.76%) |
May 30, 2023 | 32.90 | 33.12 | 32.55 | 32.79 | 4,650,523 | +0.11(+0.32%) |
May 26, 2023 | 32.24 | 32.69 | 31.70 | 32.69 | 6,855,502 | +0.46(+1.43%) |
May 25, 2023 | 32.70 | 32.70 | 31.72 | 32.22 | 5,322,795 | -0.51(-1.56%) |
May 24, 2023 | 32.47 | 32.92 | 31.99 | 32.74 | 3,772,436 | +0.17(+0.53%) |
May 23, 2023 | 32.81 | 32.81 | 32.29 | 32.56 | 5,722,116 | -0.21(-0.65%) |
May 22, 2023 | 32.34 | 32.97 | 32.07 | 32.77 | 5,102,326 | +0.52(+1.61%) |
May 19, 2023 | 32.38 | 32.94 | 32.05 | 32.25 | 2,872,719 | +0.03(+0.09%) |
May 18, 2023 | 31.87 | 32.28 | 31.43 | 32.22 | 3,743,267 | +0.05(+0.15%) |
May 17, 2023 | 32.61 | 32.61 | 31.52 | 32.18 | 6,475,777 | -0.10(-0.30%) |
May 16, 2023 | 32.83 | 33.01 | 32.15 | 32.27 | 8,626,752 | -0.26(-0.80%) |
May 15, 2023 | 33.81 | 33.88 | 31.66 | 32.53 | 13,233,953 | +0.95(+3.02%) |
May 12, 2023 | 29.91 | 31.84 | 29.49 | 31.58 | 7,939,170 | +1.69(+5.64%) |
May 11, 2023 | 30.88 | 30.89 | 29.72 | 29.89 | 5,478,979 | -1.07(-3.45%) |
May 10, 2023 | 30.43 | 31.10 | 30.18 | 30.96 | 5,959,315 | +0.82(+2.72%) |
May 09, 2023 | 29.99 | 30.47 | 29.91 | 30.14 | 6,072,057 | -0.01(-0.03%) |
May 08, 2023 | 30.31 | 30.46 | 29.92 | 30.15 | 5,944,821 | +0.03(+0.10%) |
May 05, 2023 | 30.36 | 30.45 | 29.71 | 30.13 | 6,165,061 | -0.10(-0.32%) |
May 04, 2023 | 31.79 | 32.06 | 29.39 | 30.22 | 11,469,090 | -1.98(-6.16%) |
May 03, 2023 | 32.36 | 32.87 | 32.09 | 32.21 | 3,989,323 | +0.11(+0.33%) |
May 02, 2023 | 32.73 | 32.73 | 31.78 | 32.10 | 3,738,172 | -0.65(-1.97%) |
May 01, 2023 | 32.80 | 33.18 | 32.61 | 32.74 | 2,490,790 | -0.16(-0.50%) |
Apr 28, 2023 | 32.26 | 32.95 | 32.26 | 32.91 | 1,974,067 | +0.46(+1.42%) |
Apr 27, 2023 | 31.87 | 32.52 | 31.87 | 32.45 | 2,618,709 | +0.64(+2.01%) |
Apr 26, 2023 | 32.17 | 32.35 | 31.71 | 31.81 | 3,620,649 | -0.63(-1.94%) |
Apr 25, 2023 | 33.22 | 33.31 | 32.38 | 32.44 | 2,309,787 | -0.90(-2.69%) |
Apr 24, 2023 | 32.74 | 33.37 | 32.46 | 33.33 | 2,622,214 | +0.57(+1.74%) |
Apr 21, 2023 | 32.97 | 33.04 | 32.54 | 32.76 | 1,917,879 | -0.16(-0.49%) |
Apr 20, 2023 | 33.19 | 33.25 | 32.89 | 32.92 | 2,233,770 | -0.26(-0.77%) |
Apr 19, 2023 | 32.85 | 33.34 | 32.56 | 33.18 | 3,777,550 | +0.17(+0.52%) |
Apr 18, 2023 | 33.48 | 33.54 | 32.72 | 33.01 | 5,421,720 | -0.43(-1.28%) |
Apr 17, 2023 | 33.80 | 33.81 | 33.14 | 33.44 | 6,999,213 | -0.10(-0.28%) |
Apr 14, 2023 | 33.88 | 34.27 | 33.27 | 33.53 | 3,614,205 | -0.67(-1.95%) |
Apr 13, 2023 | 33.97 | 34.42 | 33.81 | 34.20 | 3,041,670 | +0.14(+0.42%) |
Apr 12, 2023 | 34.13 | 34.59 | 33.94 | 34.06 | 3,121,737 | +0.08(+0.22%) |
Apr 11, 2023 | 33.73 | 34.23 | 33.64 | 33.98 | 2,504,631 | +0.48(+1.42%) |
Apr 10, 2023 | 33.01 | 33.61 | 32.89 | 33.51 | 1,969,418 | +0.34(+1.03%) |
Apr 06, 2023 | 32.97 | 33.23 | 32.84 | 33.16 | 2,384,062 | +0.39(+1.19%) |
Apr 05, 2023 | 31.91 | 32.81 | 31.78 | 32.77 | 2,091,985 | +0.82(+2.56%) |
Apr 04, 2023 | 32.14 | 32.24 | 31.47 | 31.95 | 2,455,398 | -0.30(-0.94%) |
Apr 03, 2023 | 32.71 | 32.75 | 32.06 | 32.26 | 2,666,052 | -0.40(-1.22%) |
Mar 31, 2023 | 31.98 | 32.70 | 31.81 | 32.66 | 3,705,732 | +0.80(+2.51%) |
Mar 30, 2023 | 31.88 | 32.04 | 31.63 | 31.86 | 4,115,134 | +0.26(+0.81%) |
Mar 29, 2023 | 31.34 | 31.70 | 31.23 | 31.60 | 2,426,680 | +0.51(+1.65%) |
Mar 28, 2023 | 30.74 | 31.38 | 30.74 | 31.09 | 2,271,241 | +0.36(+1.18%) |
Mar 27, 2023 | 30.22 | 30.81 | 30.07 | 30.72 | 4,191,517 | +0.73(+2.45%) |
Mar 24, 2023 | 29.19 | 30.01 | 29.05 | 29.99 | 3,749,515 | +0.46(+1.55%) |
Mar 23, 2023 | 30.51 | 30.70 | 29.30 | 29.53 | 4,022,273 | -0.90(-2.97%) |
Mar 22, 2023 | 31.49 | 31.59 | 30.39 | 30.44 | 3,535,304 | -1.17(-3.71%) |
Mar 21, 2023 | 32.16 | 32.39 | 31.49 | 31.61 | 5,438,074 | -0.42(-1.31%) |
Mar 20, 2023 | 31.02 | 32.30 | 30.53 | 32.03 | 9,007,314 | +2.05(+6.83%) |
Mar 17, 2023 | 30.36 | 30.42 | 29.60 | 29.98 | 11,713,734 | -0.12(-0.41%) |
Mar 16, 2023 | 29.03 | 30.46 | 28.81 | 30.11 | 8,310,171 | +0.75(+2.56%) |
Mar 15, 2023 | 29.78 | 29.78 | 29.11 | 29.35 | 7,562,228 | -0.72(-2.41%) |
Mar 14, 2023 | 29.97 | 30.55 | 29.71 | 30.08 | 9,196,810 | +0.67(+2.27%) |
Mar 13, 2023 | 29.60 | 30.67 | 29.36 | 29.41 | 4,288,808 | -0.71(-2.37%) |
Mar 10, 2023 | 31.31 | 31.48 | 30.06 | 30.12 | 4,161,253 | -1.31(-4.18%) |
Mar 09, 2023 | 32.32 | 32.41 | 31.37 | 31.44 | 3,382,675 | -0.88(-2.71%) |
Mar 08, 2023 | 32.74 | 32.83 | 32.02 | 32.31 | 3,013,486 | -0.33(-1.02%) |
Mar 07, 2023 | 32.74 | 33.21 | 32.56 | 32.65 | 4,014,186 | -0.10(-0.29%) |
Mar 06, 2023 | 32.24 | 32.96 | 32.21 | 32.74 | 4,917,206 | +0.70(+2.20%) |
Mar 03, 2023 | 31.44 | 32.31 | 31.07 | 32.04 | 3,283,970 | +0.85(+2.72%) |
Mar 02, 2023 | 31.43 | 31.49 | 31.01 | 31.19 | 3,523,122 | -0.26(-0.82%) |