Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.97 | 37.19 | 35.74 | 36.07 | 3,376,558 | -1.70(-4.49%) |
May 30, 2023 | 37.78 | 38.38 | 37.39 | 37.77 | 1,754,795 | -0.70(-1.81%) |
May 26, 2023 | 37.98 | 38.70 | 37.65 | 38.46 | 2,344,648 | +0.72(+1.90%) |
May 25, 2023 | 37.16 | 37.90 | 36.67 | 37.75 | 2,877,553 | -0.24(-0.62%) |
May 24, 2023 | 37.63 | 38.06 | 37.04 | 37.98 | 2,096,834 | +0.72(+1.92%) |
May 23, 2023 | 37.80 | 38.27 | 37.06 | 37.27 | 2,609,742 | -0.50(-1.32%) |
May 22, 2023 | 36.38 | 37.96 | 36.26 | 37.77 | 3,088,939 | +1.54(+4.25%) |
May 19, 2023 | 36.95 | 37.09 | 35.79 | 36.23 | 3,072,338 | -0.82(-2.22%) |
May 18, 2023 | 36.34 | 37.07 | 36.04 | 37.05 | 2,255,216 | +0.50(+1.37%) |
May 17, 2023 | 35.37 | 36.64 | 35.05 | 36.55 | 3,101,768 | +1.77(+5.10%) |
May 16, 2023 | 35.22 | 35.52 | 34.26 | 34.78 | 2,858,799 | -0.63(-1.77%) |
May 15, 2023 | 34.49 | 35.65 | 34.21 | 35.40 | 2,785,126 | +1.12(+3.27%) |
May 12, 2023 | 34.89 | 35.11 | 34.01 | 34.28 | 2,297,514 | -0.11(-0.31%) |
May 11, 2023 | 33.74 | 34.87 | 33.58 | 34.39 | 3,280,914 | -0.18(-0.51%) |
May 10, 2023 | 33.27 | 35.33 | 33.00 | 34.57 | 5,402,069 | +1.54(+4.66%) |
May 09, 2023 | 31.58 | 33.46 | 31.42 | 33.03 | 5,034,169 | +1.17(+3.67%) |
May 08, 2023 | 32.14 | 33.22 | 31.77 | 31.86 | 5,465,265 | +0.66(+2.12%) |
May 05, 2023 | 32.15 | 32.54 | 30.66 | 31.19 | 6,118,386 | +0.57(+1.85%) |
May 04, 2023 | 31.23 | 32.11 | 30.46 | 30.63 | 4,859,370 | -0.99(-3.14%) |
May 03, 2023 | 32.57 | 33.19 | 30.90 | 31.62 | 4,543,836 | -1.16(-3.54%) |
May 02, 2023 | 33.77 | 33.94 | 31.91 | 32.78 | 4,256,047 | -1.51(-4.40%) |
May 01, 2023 | 33.42 | 34.39 | 33.26 | 34.29 | 2,061,341 | +0.32(+0.95%) |
Apr 28, 2023 | 33.39 | 34.40 | 33.28 | 33.97 | 2,222,088 | +0.47(+1.40%) |
Apr 27, 2023 | 33.44 | 34.09 | 32.78 | 33.50 | 2,707,475 | -0.28(-0.84%) |
Apr 26, 2023 | 33.46 | 34.43 | 32.79 | 33.79 | 2,987,881 | +0.13(+0.38%) |
Apr 25, 2023 | 35.08 | 35.08 | 33.28 | 33.66 | 3,511,849 | -1.65(-4.66%) |
Apr 24, 2023 | 34.40 | 35.58 | 34.28 | 35.31 | 2,436,896 | +0.67(+1.94%) |
Apr 21, 2023 | 34.75 | 35.03 | 34.21 | 34.63 | 2,132,653 | -0.10(-0.28%) |
Apr 20, 2023 | 35.35 | 35.64 | 34.39 | 34.73 | 3,461,606 | -1.17(-3.26%) |
Apr 19, 2023 | 36.38 | 36.39 | 34.99 | 35.90 | 3,545,916 | -0.89(-2.41%) |
Apr 18, 2023 | 37.33 | 37.33 | 36.27 | 36.79 | 2,421,521 | -0.76(-2.02%) |
Apr 17, 2023 | 37.52 | 37.66 | 36.50 | 37.55 | 2,706,020 | -0.11(-0.28%) |
Apr 14, 2023 | 38.88 | 39.02 | 37.36 | 37.65 | 3,153,702 | -1.20(-3.08%) |
Apr 13, 2023 | 38.98 | 39.21 | 37.36 | 38.85 | 3,230,160 | -0.62(-1.58%) |
Apr 12, 2023 | 41.51 | 41.55 | 39.38 | 39.48 | 3,013,285 | -2.08(-5.00%) |
Apr 11, 2023 | 40.78 | 41.70 | 40.33 | 41.55 | 2,273,157 | +0.83(+2.03%) |
Apr 10, 2023 | 39.66 | 41.06 | 39.58 | 40.72 | 1,793,758 | +1.25(+3.16%) |
Apr 06, 2023 | 41.13 | 41.34 | 39.42 | 39.48 | 1,690,654 | -1.65(-4.00%) |
Apr 05, 2023 | 38.94 | 41.24 | 38.79 | 41.12 | 3,534,711 | +2.23(+5.74%) |
Apr 04, 2023 | 42.20 | 42.23 | 38.63 | 38.89 | 3,719,036 | -3.35(-7.94%) |
Apr 03, 2023 | 44.15 | 44.27 | 40.67 | 42.24 | 3,789,746 | -0.01(-0.02%) |
Mar 31, 2023 | 41.98 | 42.47 | 41.18 | 42.25 | 2,305,455 | +0.17(+0.39%) |
Mar 30, 2023 | 43.43 | 43.44 | 41.81 | 42.09 | 1,434,760 | -0.71(-1.66%) |
Mar 29, 2023 | 42.90 | 43.42 | 42.12 | 42.80 | 2,571,470 | +0.13(+0.30%) |
Mar 28, 2023 | 41.29 | 43.50 | 40.89 | 42.67 | 3,341,737 | +1.24(+2.99%) |
Mar 27, 2023 | 40.78 | 41.92 | 39.70 | 41.44 | 2,467,614 | +1.48(+3.71%) |
Mar 24, 2023 | 39.08 | 40.17 | 38.22 | 39.95 | 4,036,216 | -0.24(-0.61%) |
Mar 23, 2023 | 42.15 | 43.23 | 39.85 | 40.20 | 3,663,027 | -1.72(-4.11%) |
Mar 22, 2023 | 41.56 | 43.63 | 41.23 | 41.92 | 2,921,206 | +0.22(+0.54%) |
Mar 21, 2023 | 42.38 | 42.49 | 41.07 | 41.70 | 3,443,524 | +0.65(+1.59%) |
Mar 20, 2023 | 39.52 | 41.73 | 38.80 | 41.05 | 3,255,501 | +1.66(+4.21%) |
Mar 17, 2023 | 38.99 | 39.99 | 38.53 | 39.39 | 9,155,817 | -0.12(-0.30%) |
Mar 16, 2023 | 37.23 | 39.56 | 36.78 | 39.51 | 3,287,923 | +1.34(+3.50%) |
Mar 15, 2023 | 38.70 | 38.70 | 36.37 | 38.17 | 4,821,740 | -2.24(-5.55%) |
Mar 14, 2023 | 40.55 | 42.16 | 39.65 | 40.41 | 3,334,340 | +0.18(+0.44%) |
Mar 13, 2023 | 40.99 | 41.91 | 39.42 | 40.24 | 3,673,439 | -2.91(-6.75%) |
Mar 10, 2023 | 44.23 | 45.56 | 43.07 | 43.15 | 2,710,699 | -0.17(-0.38%) |
Mar 09, 2023 | 44.38 | 46.19 | 43.24 | 43.32 | 2,633,214 | -0.98(-2.22%) |
Mar 08, 2023 | 45.48 | 46.51 | 43.43 | 44.30 | 2,227,325 | -1.20(-2.63%) |
Mar 07, 2023 | 45.75 | 46.67 | 45.02 | 45.50 | 2,088,239 | -0.47(-1.02%) |
Mar 06, 2023 | 46.12 | 46.53 | 45.58 | 45.97 | 1,961,257 | -0.88(-1.87%) |
Mar 03, 2023 | 45.79 | 47.28 | 44.83 | 46.84 | 2,043,381 | +0.72(+1.56%) |
Mar 02, 2023 | 45.34 | 46.64 | 44.91 | 46.12 | 2,123,732 | +0.39(+0.85%) |