Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.53 | 39.16 | 36.52 | 39.15 | 2,655,687 | +2.35(+6.39%) |
May 30, 2023 | 36.85 | 37.15 | 35.91 | 36.80 | 1,236,389 | +0.80(+2.22%) |
May 26, 2023 | 34.46 | 36.90 | 34.38 | 36.00 | 1,492,753 | +1.71(+4.99%) |
May 25, 2023 | 34.89 | 35.10 | 33.52 | 34.29 | 728,985 | +0.03(+0.09%) |
May 24, 2023 | 34.02 | 34.55 | 34.02 | 34.26 | 1,562,541 | -0.42(-1.21%) |
May 23, 2023 | 34.93 | 35.60 | 34.15 | 34.68 | 1,177,170 | -0.29(-0.83%) |
May 22, 2023 | 33.90 | 35.35 | 33.67 | 34.97 | 1,368,936 | +0.93(+2.73%) |
May 19, 2023 | 34.76 | 34.81 | 33.54 | 34.04 | 1,134,662 | -0.80(-2.30%) |
May 18, 2023 | 34.23 | 35.02 | 33.63 | 34.84 | 1,170,530 | +1.36(+4.06%) |
May 17, 2023 | 32.44 | 33.59 | 32.27 | 33.48 | 856,202 | +1.11(+3.43%) |
May 16, 2023 | 32.55 | 33.16 | 32.35 | 32.37 | 626,236 | -0.70(-2.12%) |
May 15, 2023 | 32.38 | 33.70 | 32.03 | 33.07 | 1,241,858 | +0.73(+2.26%) |
May 12, 2023 | 32.14 | 33.04 | 31.76 | 32.34 | 755,604 | +0.06(+0.19%) |
May 11, 2023 | 32.74 | 32.91 | 31.86 | 32.28 | 1,060,020 | -0.32(-0.98%) |
May 10, 2023 | 33.42 | 33.60 | 32.54 | 32.60 | 2,110,288 | -0.82(-2.45%) |
May 09, 2023 | 32.51 | 34.81 | 31.50 | 33.42 | 2,526,980 | +0.21(+0.63%) |
May 08, 2023 | 33.30 | 33.78 | 32.78 | 33.21 | 2,446,241 | +0.40(+1.22%) |
May 05, 2023 | 32.28 | 32.90 | 32.21 | 32.81 | 1,501,498 | +0.65(+2.02%) |
May 04, 2023 | 32.00 | 32.62 | 31.50 | 32.16 | 1,841,707 | +0.83(+2.65%) |
May 03, 2023 | 30.77 | 31.80 | 30.68 | 31.33 | 1,570,740 | +0.40(+1.29%) |
May 02, 2023 | 31.80 | 31.98 | 30.57 | 30.93 | 1,324,041 | -0.79(-2.49%) |
May 01, 2023 | 31.32 | 31.89 | 30.88 | 31.72 | 1,069,445 | +0.18(+0.57%) |
Apr 28, 2023 | 31.63 | 31.94 | 28.90 | 31.54 | 2,494,867 | -1.26(-3.84%) |
Apr 27, 2023 | 32.50 | 32.82 | 31.44 | 32.80 | 1,198,343 | +0.83(+2.60%) |
Apr 26, 2023 | 32.63 | 33.05 | 31.71 | 31.97 | 1,169,570 | +0.72(+2.30%) |
Apr 25, 2023 | 31.34 | 32.30 | 30.52 | 31.25 | 2,424,584 | -1.62(-4.93%) |
Apr 24, 2023 | 34.45 | 34.74 | 32.69 | 32.87 | 1,440,234 | -1.72(-4.97%) |
Apr 21, 2023 | 33.66 | 34.61 | 33.61 | 34.59 | 986,063 | +1.18(+3.53%) |
Apr 20, 2023 | 33.82 | 34.26 | 33.09 | 33.41 | 1,433,430 | -1.05(-3.05%) |
Apr 19, 2023 | 34.69 | 35.13 | 34.25 | 34.46 | 905,682 | -0.80(-2.27%) |
Apr 18, 2023 | 35.02 | 35.56 | 34.26 | 35.26 | 1,025,072 | +0.67(+1.94%) |
Apr 17, 2023 | 33.17 | 34.70 | 33.01 | 34.59 | 2,393,368 | +1.29(+3.87%) |
Apr 14, 2023 | 34.74 | 35.23 | 32.78 | 33.30 | 1,952,405 | -1.88(-5.34%) |
Apr 13, 2023 | 35.99 | 36.38 | 35.00 | 35.18 | 1,669,266 | -0.38(-1.07%) |
Apr 12, 2023 | 37.32 | 37.96 | 35.46 | 35.56 | 1,576,120 | -0.82(-2.25%) |
Apr 11, 2023 | 36.45 | 37.19 | 35.41 | 36.38 | 1,521,924 | -0.27(-0.74%) |
Apr 10, 2023 | 36.63 | 37.09 | 36.13 | 36.65 | 1,491,896 | -0.65(-1.74%) |
Apr 06, 2023 | 37.52 | 37.52 | 36.53 | 37.30 | 1,231,404 | -0.38(-1.01%) |
Apr 05, 2023 | 38.41 | 39.10 | 36.96 | 37.68 | 1,376,675 | -1.00(-2.59%) |
Apr 04, 2023 | 38.77 | 39.13 | 37.96 | 38.68 | 1,377,529 | +0.21(+0.55%) |
Apr 03, 2023 | 38.87 | 39.27 | 37.54 | 38.47 | 1,643,194 | -0.70(-1.79%) |
Mar 31, 2023 | 37.00 | 39.66 | 36.44 | 39.17 | 3,099,882 | +2.37(+6.44%) |
Mar 30, 2023 | 36.10 | 36.89 | 35.80 | 36.80 | 1,530,056 | +1.34(+3.78%) |
Mar 29, 2023 | 35.21 | 36.06 | 35.00 | 35.46 | 917,592 | +0.61(+1.75%) |
Mar 28, 2023 | 34.92 | 35.53 | 34.43 | 34.85 | 1,675,130 | +0.02(+0.06%) |
Mar 27, 2023 | 35.16 | 36.40 | 34.49 | 34.83 | 2,081,089 | -0.30(-0.85%) |
Mar 24, 2023 | 35.32 | 35.90 | 34.88 | 35.13 | 1,112,053 | -0.36(-1.01%) |
Mar 23, 2023 | 35.21 | 36.04 | 34.82 | 35.49 | 1,714,046 | +1.01(+2.93%) |
Mar 22, 2023 | 35.20 | 36.10 | 34.48 | 34.48 | 1,214,101 | -0.96(-2.71%) |
Mar 21, 2023 | 35.00 | 36.03 | 34.65 | 35.44 | 1,248,810 | +0.73(+2.10%) |
Mar 20, 2023 | 33.81 | 34.76 | 33.33 | 34.71 | 1,612,525 | +0.63(+1.85%) |
Mar 17, 2023 | 33.80 | 34.80 | 32.22 | 34.08 | 3,601,541 | -0.97(-2.77%) |
Mar 16, 2023 | 34.49 | 35.95 | 34.30 | 35.05 | 1,532,117 | +0.28(+0.81%) |
Mar 15, 2023 | 33.67 | 34.91 | 33.47 | 34.77 | 2,437,192 | +0.67(+1.96%) |
Mar 14, 2023 | 35.00 | 35.89 | 33.69 | 34.10 | 2,498,507 | -0.14(-0.41%) |
Mar 13, 2023 | 32.05 | 34.85 | 31.89 | 34.24 | 1,991,101 | +1.24(+3.76%) |
Mar 10, 2023 | 34.22 | 35.29 | 32.50 | 33.00 | 2,519,050 | -1.55(-4.49%) |
Mar 09, 2023 | 36.20 | 38.04 | 34.49 | 34.55 | 2,156,498 | -2.25(-6.11%) |
Mar 08, 2023 | 35.75 | 37.15 | 35.53 | 36.80 | 1,792,424 | +1.01(+2.82%) |
Mar 07, 2023 | 34.97 | 36.53 | 34.68 | 35.79 | 1,755,917 | +0.92(+2.64%) |
Mar 06, 2023 | 35.77 | 36.06 | 34.75 | 34.87 | 1,232,253 | -0.40(-1.13%) |
Mar 03, 2023 | 33.51 | 35.30 | 33.51 | 35.27 | 1,581,825 | +1.87(+5.60%) |
Mar 02, 2023 | 31.20 | 33.60 | 30.91 | 33.40 | 1,633,765 | +1.65(+5.20%) |