Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.07 | 31.35 | 30.24 | 30.49 | 2,635,323 | -0.89(-2.84%) |
May 30, 2023 | 32.58 | 32.70 | 31.28 | 31.38 | 2,003,858 | -0.93(-2.88%) |
May 26, 2023 | 32.27 | 32.59 | 32.15 | 32.31 | 853,207 | +0.17(+0.52%) |
May 25, 2023 | 31.44 | 32.26 | 31.41 | 32.15 | 1,209,664 | +0.46(+1.45%) |
May 24, 2023 | 31.92 | 32.00 | 31.38 | 31.69 | 1,175,405 | -0.47(-1.46%) |
May 23, 2023 | 31.81 | 32.57 | 31.77 | 32.16 | 1,364,555 | +0.30(+0.95%) |
May 22, 2023 | 31.91 | 32.10 | 31.57 | 31.85 | 1,341,870 | +0.01(+0.03%) |
May 19, 2023 | 32.91 | 32.95 | 31.84 | 31.84 | 1,499,219 | -0.97(-2.96%) |
May 18, 2023 | 32.25 | 33.05 | 32.10 | 32.81 | 1,900,672 | +0.54(+1.67%) |
May 17, 2023 | 31.33 | 32.50 | 31.33 | 32.28 | 2,258,665 | +1.21(+3.88%) |
May 16, 2023 | 32.14 | 32.37 | 31.00 | 31.07 | 3,251,643 | -1.29(-4.00%) |
May 15, 2023 | 32.67 | 32.68 | 31.68 | 32.36 | 3,539,808 | -0.64(-1.93%) |
May 12, 2023 | 33.54 | 33.79 | 32.77 | 33.00 | 1,766,355 | -0.72(-2.12%) |
May 11, 2023 | 33.40 | 33.83 | 33.26 | 33.72 | 1,816,963 | +0.22(+0.64%) |
May 10, 2023 | 35.35 | 35.50 | 33.16 | 33.50 | 2,147,573 | -1.21(-3.47%) |
May 09, 2023 | 34.70 | 34.83 | 34.47 | 34.71 | 969,900 | -0.24(-0.67%) |
May 08, 2023 | 34.88 | 35.35 | 34.50 | 34.94 | 1,528,496 | +0.21(+0.59%) |
May 05, 2023 | 34.24 | 34.77 | 33.82 | 34.74 | 1,822,246 | +1.18(+3.50%) |
May 04, 2023 | 34.84 | 34.84 | 33.48 | 33.56 | 2,026,585 | -1.31(-3.77%) |
May 03, 2023 | 35.51 | 35.84 | 34.77 | 34.87 | 1,930,151 | -0.82(-2.31%) |
May 02, 2023 | 35.93 | 36.00 | 35.04 | 35.70 | 1,888,349 | -0.40(-1.11%) |
May 01, 2023 | 36.48 | 36.69 | 35.86 | 36.10 | 1,638,041 | -0.26(-0.73%) |
Apr 28, 2023 | 35.90 | 36.82 | 35.90 | 36.36 | 2,119,200 | +0.33(+0.92%) |
Apr 27, 2023 | 37.42 | 37.48 | 33.13 | 36.03 | 4,586,336 | -0.14(-0.38%) |
Apr 26, 2023 | 36.51 | 37.15 | 36.00 | 36.17 | 2,773,932 | -0.44(-1.20%) |
Apr 25, 2023 | 37.14 | 37.31 | 36.55 | 36.61 | 1,746,106 | -0.71(-1.89%) |
Apr 24, 2023 | 37.03 | 37.50 | 36.89 | 37.31 | 1,614,396 | +0.46(+1.25%) |
Apr 21, 2023 | 36.75 | 37.00 | 36.30 | 36.85 | 1,398,734 | +0.34(+0.94%) |
Apr 20, 2023 | 36.46 | 36.93 | 36.27 | 36.51 | 974,627 | -0.42(-1.14%) |
Apr 19, 2023 | 36.75 | 37.05 | 36.44 | 36.93 | 919,549 | -0.17(-0.45%) |
Apr 18, 2023 | 37.12 | 37.16 | 36.54 | 37.10 | 1,112,510 | +0.40(+1.09%) |
Apr 17, 2023 | 36.15 | 36.70 | 35.74 | 36.70 | 1,112,797 | +0.33(+0.92%) |
Apr 14, 2023 | 36.08 | 36.62 | 35.46 | 36.36 | 3,350,382 | +0.38(+1.06%) |
Apr 13, 2023 | 35.54 | 36.03 | 34.89 | 35.98 | 4,769,028 | -0.64(-1.74%) |
Apr 12, 2023 | 37.62 | 37.79 | 36.57 | 36.62 | 1,210,676 | -0.49(-1.32%) |
Apr 11, 2023 | 37.17 | 37.28 | 36.36 | 37.11 | 1,697,187 | +0.29(+0.80%) |
Apr 10, 2023 | 35.73 | 37.07 | 35.72 | 36.81 | 1,941,381 | +1.04(+2.90%) |
Apr 06, 2023 | 36.39 | 36.41 | 35.62 | 35.77 | 1,263,821 | -0.69(-1.88%) |
Apr 05, 2023 | 35.86 | 36.48 | 35.58 | 36.46 | 1,634,256 | +0.22(+0.60%) |
Apr 04, 2023 | 37.81 | 37.86 | 35.94 | 36.25 | 1,653,054 | -1.53(-4.05%) |
Apr 03, 2023 | 37.24 | 38.07 | 37.24 | 37.77 | 2,467,777 | +0.56(+1.50%) |
Mar 31, 2023 | 36.84 | 37.31 | 36.74 | 37.22 | 1,308,075 | +0.80(+2.21%) |
Mar 30, 2023 | 36.25 | 36.66 | 36.08 | 36.41 | 1,663,302 | +0.67(+1.86%) |
Mar 29, 2023 | 36.07 | 36.15 | 35.52 | 35.75 | 1,372,245 | +0.02(+0.05%) |
Mar 28, 2023 | 35.78 | 36.17 | 35.58 | 35.73 | 981,694 | -0.04(-0.11%) |
Mar 27, 2023 | 35.71 | 36.05 | 35.14 | 35.76 | 1,548,205 | +0.71(+2.01%) |
Mar 24, 2023 | 35.28 | 35.48 | 34.45 | 35.06 | 2,978,149 | -0.52(-1.46%) |
Mar 23, 2023 | 37.06 | 37.49 | 35.29 | 35.58 | 2,576,297 | -1.55(-4.17%) |
Mar 22, 2023 | 38.09 | 38.26 | 37.03 | 37.13 | 2,157,629 | -1.14(-2.97%) |
Mar 21, 2023 | 38.37 | 39.27 | 38.08 | 38.26 | 2,253,818 | +1.46(+3.97%) |
Mar 20, 2023 | 36.78 | 37.45 | 36.57 | 36.80 | 2,101,986 | +0.28(+0.78%) |
Mar 17, 2023 | 37.24 | 37.45 | 35.62 | 36.52 | 3,676,794 | -1.30(-3.45%) |
Mar 16, 2023 | 37.97 | 38.62 | 37.65 | 37.82 | 2,684,281 | -0.65(-1.68%) |
Mar 15, 2023 | 37.74 | 38.60 | 37.50 | 38.47 | 3,113,079 | -0.12(-0.30%) |
Mar 14, 2023 | 38.45 | 39.33 | 38.08 | 38.59 | 2,418,905 | +0.69(+1.81%) |
Mar 13, 2023 | 37.49 | 38.41 | 35.94 | 37.90 | 5,040,126 | -1.07(-2.74%) |
Mar 10, 2023 | 40.28 | 40.28 | 38.53 | 38.97 | 4,351,077 | -1.52(-3.75%) |
Mar 09, 2023 | 42.39 | 42.58 | 40.33 | 40.49 | 2,855,647 | -2.13(-4.99%) |
Mar 08, 2023 | 44.78 | 44.78 | 42.03 | 42.62 | 3,165,347 | -2.11(-4.71%) |
Mar 07, 2023 | 45.04 | 45.62 | 44.46 | 44.72 | 2,352,135 | -0.30(-0.67%) |
Mar 06, 2023 | 46.48 | 46.60 | 44.95 | 45.03 | 1,965,077 | -1.56(-3.35%) |
Mar 03, 2023 | 46.46 | 46.71 | 45.95 | 46.59 | 957,616 | +0.59(+1.28%) |
Mar 02, 2023 | 45.82 | 46.01 | 45.45 | 46.00 | 932,675 | -0.39(-0.83%) |