Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.49 | 32.59 | 31.42 | 31.96 | 18,178,676 | -0.94(-2.85%) |
May 30, 2023 | 33.23 | 33.80 | 32.85 | 32.90 | 12,846,609 | +0.07(+0.21%) |
May 26, 2023 | 32.17 | 33.03 | 31.90 | 32.83 | 13,848,315 | +0.87(+2.72%) |
May 25, 2023 | 31.72 | 32.18 | 31.69 | 31.96 | 10,636,975 | +0.13(+0.40%) |
May 24, 2023 | 32.54 | 32.58 | 31.57 | 31.83 | 13,540,601 | -1.12(-3.41%) |
May 23, 2023 | 32.54 | 33.37 | 32.50 | 32.96 | 17,965,702 | +0.55(+1.70%) |
May 22, 2023 | 32.26 | 32.47 | 31.94 | 32.41 | 8,988,745 | +0.20(+0.61%) |
May 19, 2023 | 32.66 | 32.71 | 32.05 | 32.21 | 12,780,588 | -0.24(-0.73%) |
May 18, 2023 | 31.83 | 32.50 | 31.80 | 32.45 | 14,438,868 | +0.45(+1.42%) |
May 17, 2023 | 31.37 | 32.14 | 31.20 | 31.99 | 11,426,549 | +0.89(+2.85%) |
May 16, 2023 | 31.62 | 31.79 | 31.06 | 31.10 | 11,222,425 | -0.82(-2.56%) |
May 15, 2023 | 31.94 | 32.02 | 31.68 | 31.92 | 19,104,708 | -0.03(-0.09%) |
May 12, 2023 | 32.79 | 32.82 | 31.69 | 31.95 | 13,223,837 | -0.71(-2.17%) |
May 11, 2023 | 32.40 | 32.82 | 32.39 | 32.66 | 12,490,847 | +0.04(+0.12%) |
May 10, 2023 | 33.40 | 33.48 | 32.15 | 32.62 | 15,633,372 | -0.20(-0.60%) |
May 09, 2023 | 32.86 | 33.11 | 32.71 | 32.82 | 12,006,727 | -0.37(-1.13%) |
May 08, 2023 | 32.93 | 33.27 | 32.67 | 33.19 | 11,422,750 | +0.39(+1.20%) |
May 05, 2023 | 31.87 | 32.93 | 31.76 | 32.80 | 17,432,120 | +1.55(+4.95%) |
May 04, 2023 | 31.85 | 32.22 | 31.12 | 31.25 | 15,001,767 | -0.78(-2.43%) |
May 03, 2023 | 32.31 | 32.93 | 31.92 | 32.03 | 13,670,197 | -0.59(-1.81%) |
May 02, 2023 | 32.74 | 32.95 | 32.06 | 32.62 | 14,730,157 | -0.39(-1.19%) |
May 01, 2023 | 33.53 | 33.81 | 32.97 | 33.02 | 17,127,498 | +0.43(+1.33%) |
Apr 28, 2023 | 31.97 | 32.84 | 31.96 | 32.58 | 15,728,186 | +0.32(+0.98%) |
Apr 27, 2023 | 31.91 | 32.37 | 31.39 | 32.27 | 20,005,974 | +0.49(+1.55%) |
Apr 26, 2023 | 32.45 | 32.66 | 31.64 | 31.77 | 19,253,386 | -0.68(-2.10%) |
Apr 25, 2023 | 33.52 | 33.61 | 32.23 | 32.45 | 34,465,768 | -1.36(-4.02%) |
Apr 24, 2023 | 33.30 | 33.92 | 33.10 | 33.82 | 17,046,606 | +0.73(+2.21%) |
Apr 21, 2023 | 33.07 | 33.30 | 32.51 | 33.09 | 12,532,035 | +0.01(+0.03%) |
Apr 20, 2023 | 32.82 | 33.26 | 32.39 | 33.08 | 15,501,897 | -1.03(-3.01%) |
Apr 19, 2023 | 34.39 | 34.40 | 33.75 | 34.10 | 11,156,065 | -0.74(-2.12%) |
Apr 18, 2023 | 34.96 | 35.08 | 34.59 | 34.84 | 9,575,987 | +0.19(+0.54%) |
Apr 17, 2023 | 33.90 | 34.66 | 33.86 | 34.65 | 10,392,255 | +0.64(+1.88%) |
Apr 14, 2023 | 34.27 | 34.80 | 33.78 | 34.01 | 9,291,340 | -0.04(-0.12%) |
Apr 13, 2023 | 34.08 | 34.21 | 33.25 | 34.05 | 16,290,949 | -0.09(-0.26%) |
Apr 12, 2023 | 35.49 | 35.56 | 34.05 | 34.14 | 12,193,512 | -0.78(-2.23%) |
Apr 11, 2023 | 35.38 | 35.47 | 34.85 | 34.92 | 16,638,059 | -0.32(-0.90%) |
Apr 10, 2023 | 33.88 | 35.25 | 33.79 | 35.24 | 11,726,154 | +1.12(+3.30%) |
Apr 06, 2023 | 34.52 | 34.60 | 33.99 | 34.11 | 10,209,336 | -0.49(-1.42%) |
Apr 05, 2023 | 34.78 | 34.89 | 33.92 | 34.60 | 11,102,413 | -0.64(-1.82%) |
Apr 04, 2023 | 36.01 | 36.03 | 34.80 | 35.25 | 11,436,575 | -0.52(-1.46%) |
Apr 03, 2023 | 35.88 | 36.31 | 35.50 | 35.77 | 11,039,096 | -0.40(-1.12%) |
Mar 31, 2023 | 35.77 | 36.21 | 35.63 | 36.17 | 11,025,118 | +0.68(+1.92%) |
Mar 30, 2023 | 35.75 | 35.98 | 35.37 | 35.49 | 9,430,483 | +0.29(+0.81%) |
Mar 29, 2023 | 34.41 | 35.24 | 34.23 | 35.21 | 13,474,465 | +1.46(+4.32%) |
Mar 28, 2023 | 33.98 | 34.17 | 33.58 | 33.75 | 12,385,194 | -0.23(-0.67%) |
Mar 27, 2023 | 33.85 | 34.06 | 33.29 | 33.97 | 11,475,834 | +0.73(+2.19%) |
Mar 24, 2023 | 33.00 | 33.31 | 32.53 | 33.24 | 12,081,408 | -0.03(-0.09%) |
Mar 23, 2023 | 33.89 | 34.28 | 32.72 | 33.27 | 12,761,284 | -0.31(-0.91%) |
Mar 22, 2023 | 34.64 | 34.83 | 33.56 | 33.58 | 13,109,372 | -1.04(-2.99%) |
Mar 21, 2023 | 34.15 | 34.83 | 33.98 | 34.61 | 13,876,592 | +1.46(+4.40%) |
Mar 20, 2023 | 32.99 | 33.78 | 32.81 | 33.16 | 15,145,565 | +0.24(+0.72%) |
Mar 17, 2023 | 33.81 | 33.81 | 32.66 | 32.92 | 28,132,526 | -1.21(-3.55%) |
Mar 16, 2023 | 33.38 | 34.44 | 33.29 | 34.13 | 24,222,348 | +0.28(+0.82%) |
Mar 15, 2023 | 34.13 | 34.14 | 33.16 | 33.86 | 18,242,298 | -1.25(-3.57%) |
Mar 14, 2023 | 35.96 | 36.16 | 34.59 | 35.11 | 19,203,344 | -0.16(-0.45%) |
Mar 13, 2023 | 35.13 | 35.81 | 34.38 | 35.27 | 22,783,882 | -0.75(-2.08%) |
Mar 10, 2023 | 37.18 | 37.25 | 35.76 | 36.02 | 14,337,670 | -1.28(-3.44%) |
Mar 09, 2023 | 38.97 | 39.15 | 37.24 | 37.30 | 15,819,135 | -1.91(-4.88%) |
Mar 08, 2023 | 39.15 | 39.47 | 38.83 | 39.21 | 10,822,575 | +0.02(+0.05%) |
Mar 07, 2023 | 39.66 | 39.87 | 39.07 | 39.19 | 12,293,995 | -0.70(-1.76%) |
Mar 06, 2023 | 40.45 | 40.62 | 39.70 | 39.89 | 9,947,153 | -0.55(-1.37%) |
Mar 03, 2023 | 39.83 | 40.78 | 39.69 | 40.44 | 13,618,053 | +1.46(+3.74%) |
Mar 02, 2023 | 37.87 | 39.01 | 37.59 | 38.98 | 13,135,905 | +0.89(+2.33%) |