Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.35 | 31.76 | 30.69 | 31.69 | 19,265,380 | +0.49(+1.56%) |
May 30, 2023 | 32.07 | 32.16 | 30.79 | 31.21 | 16,261,359 | -0.97(-3.02%) |
May 26, 2023 | 32.12 | 32.47 | 31.55 | 32.18 | 10,249,273 | +0.64(+2.03%) |
May 25, 2023 | 32.37 | 32.41 | 31.39 | 31.54 | 14,093,260 | -1.40(-4.25%) |
May 24, 2023 | 33.42 | 33.71 | 32.58 | 32.94 | 14,379,042 | -1.13(-3.31%) |
May 23, 2023 | 34.22 | 34.71 | 34.00 | 34.06 | 8,105,797 | -0.92(-2.64%) |
May 22, 2023 | 34.99 | 35.53 | 34.80 | 34.99 | 10,921,123 | +0.90(+2.65%) |
May 19, 2023 | 34.62 | 34.73 | 33.83 | 34.08 | 11,812,590 | -0.72(-2.07%) |
May 18, 2023 | 35.97 | 35.98 | 34.61 | 34.80 | 17,231,146 | -1.50(-4.12%) |
May 17, 2023 | 35.87 | 36.60 | 35.49 | 36.30 | 9,915,022 | -0.56(-1.53%) |
May 16, 2023 | 36.27 | 37.14 | 36.09 | 36.86 | 10,453,326 | +0.24(+0.66%) |
May 15, 2023 | 35.21 | 37.05 | 34.80 | 36.62 | 17,886,454 | +2.30(+6.71%) |
May 12, 2023 | 35.91 | 35.94 | 34.11 | 34.32 | 17,889,864 | -2.27(-6.19%) |
May 11, 2023 | 35.43 | 36.87 | 35.24 | 36.58 | 26,730,822 | +2.46(+7.21%) |
May 10, 2023 | 33.61 | 34.28 | 33.48 | 34.12 | 18,682,182 | -0.51(-1.46%) |
May 09, 2023 | 33.72 | 34.64 | 33.69 | 34.63 | 6,461,563 | -0.27(-0.78%) |
May 08, 2023 | 34.66 | 35.10 | 34.24 | 34.90 | 6,761,161 | +0.02(+0.06%) |
May 05, 2023 | 34.85 | 35.22 | 34.54 | 34.88 | 9,219,336 | +0.10(+0.28%) |
May 04, 2023 | 34.22 | 34.89 | 34.06 | 34.78 | 9,206,917 | +1.07(+3.17%) |
May 03, 2023 | 33.16 | 34.03 | 32.87 | 33.71 | 8,322,966 | +0.44(+1.31%) |
May 02, 2023 | 34.03 | 34.05 | 32.71 | 33.28 | 10,387,259 | -1.22(-3.55%) |
May 01, 2023 | 34.72 | 34.86 | 34.26 | 34.50 | 5,580,431 | -0.22(-0.64%) |
Apr 28, 2023 | 33.71 | 34.86 | 33.65 | 34.72 | 9,200,519 | +0.94(+2.79%) |
Apr 27, 2023 | 33.37 | 33.85 | 33.08 | 33.78 | 9,507,392 | +0.51(+1.52%) |
Apr 26, 2023 | 33.99 | 34.17 | 33.18 | 33.28 | 9,042,018 | +0.52(+1.57%) |
Apr 25, 2023 | 32.92 | 33.31 | 32.60 | 32.76 | 12,194,446 | -0.95(-2.83%) |
Apr 24, 2023 | 34.31 | 34.36 | 33.21 | 33.71 | 15,925,150 | -0.92(-2.67%) |
Apr 21, 2023 | 34.51 | 34.76 | 34.23 | 34.64 | 10,411,999 | -0.54(-1.55%) |
Apr 20, 2023 | 35.44 | 35.74 | 34.97 | 35.18 | 12,975,153 | -0.88(-2.45%) |
Apr 19, 2023 | 35.79 | 36.10 | 35.64 | 36.07 | 8,637,528 | -0.61(-1.67%) |
Apr 18, 2023 | 37.23 | 37.35 | 36.48 | 36.68 | 9,822,600 | -0.32(-0.85%) |
Apr 17, 2023 | 36.80 | 37.11 | 36.50 | 36.99 | 11,235,951 | +1.17(+3.27%) |
Apr 14, 2023 | 36.26 | 36.50 | 35.43 | 35.82 | 11,014,950 | -0.58(-1.60%) |
Apr 13, 2023 | 36.62 | 36.68 | 36.02 | 36.41 | 13,177,844 | +0.49(+1.35%) |
Apr 12, 2023 | 37.92 | 38.09 | 35.84 | 35.92 | 23,159,458 | -2.96(-7.63%) |
Apr 11, 2023 | 39.41 | 39.61 | 38.85 | 38.89 | 10,353,579 | +0.03(+0.07%) |
Apr 10, 2023 | 38.28 | 38.86 | 37.96 | 38.86 | 7,965,503 | -0.77(-1.94%) |
Apr 06, 2023 | 39.37 | 39.78 | 38.74 | 39.62 | 7,377,305 | +0.25(+0.64%) |
Apr 05, 2023 | 39.99 | 40.06 | 38.97 | 39.37 | 7,912,972 | -0.70(-1.75%) |
Apr 04, 2023 | 40.35 | 40.64 | 39.66 | 40.07 | 9,299,258 | -0.54(-1.32%) |
Apr 03, 2023 | 41.44 | 41.72 | 40.18 | 40.61 | 13,399,161 | -1.43(-3.40%) |
Mar 31, 2023 | 42.58 | 42.83 | 41.70 | 42.03 | 17,404,580 | -0.49(-1.15%) |
Mar 30, 2023 | 41.80 | 43.25 | 41.35 | 42.52 | 33,438,880 | +3.08(+7.82%) |
Mar 29, 2023 | 39.19 | 39.86 | 38.85 | 39.44 | 7,902,900 | -0.35(-0.89%) |
Mar 28, 2023 | 39.34 | 40.10 | 38.84 | 39.79 | 14,840,637 | +1.70(+4.45%) |
Mar 27, 2023 | 37.68 | 38.27 | 37.49 | 38.10 | 7,645,388 | -0.49(-1.27%) |
Mar 24, 2023 | 38.23 | 39.11 | 38.17 | 38.59 | 7,676,829 | +0.21(+0.55%) |
Mar 23, 2023 | 38.60 | 39.16 | 37.96 | 38.38 | 11,549,446 | +1.50(+4.08%) |
Mar 22, 2023 | 37.83 | 38.18 | 36.87 | 36.87 | 8,670,162 | -1.00(-2.63%) |
Mar 21, 2023 | 36.99 | 37.92 | 36.81 | 37.87 | 10,179,133 | +0.84(+2.28%) |
Mar 20, 2023 | 36.39 | 37.64 | 36.11 | 37.03 | 11,795,048 | -0.16(-0.44%) |
Mar 17, 2023 | 37.81 | 37.99 | 36.94 | 37.19 | 11,982,737 | -0.92(-2.41%) |
Mar 16, 2023 | 37.42 | 38.40 | 37.27 | 38.11 | 10,261,411 | +0.43(+1.14%) |
Mar 15, 2023 | 37.72 | 38.19 | 37.17 | 37.68 | 10,859,306 | -1.05(-2.72%) |
Mar 14, 2023 | 38.29 | 39.08 | 37.79 | 38.73 | 11,592,905 | +0.32(+0.82%) |
Mar 13, 2023 | 38.00 | 39.11 | 37.39 | 38.41 | 13,717,764 | -0.34(-0.89%) |
Mar 10, 2023 | 39.15 | 39.63 | 38.38 | 38.76 | 16,161,286 | -1.16(-2.90%) |
Mar 09, 2023 | 42.63 | 42.75 | 39.56 | 39.92 | 38,917,444 | -5.08(-11.28%) |
Mar 08, 2023 | 43.59 | 45.41 | 43.55 | 44.99 | 8,845,353 | +0.39(+0.88%) |
Mar 07, 2023 | 45.36 | 45.36 | 44.38 | 44.60 | 6,787,253 | -1.29(-2.82%) |
Mar 06, 2023 | 45.65 | 46.66 | 45.23 | 45.89 | 7,481,006 | +0.44(+0.97%) |
Mar 03, 2023 | 45.18 | 46.20 | 45.16 | 45.45 | 8,213,616 | +0.37(+0.83%) |
Mar 02, 2023 | 43.69 | 45.16 | 43.48 | 45.08 | 8,330,463 | +1.28(+2.93%) |