Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.60 | 34.87 | 34.39 | 34.81 | 7,191,526 | +0.22(+0.64%) |
May 30, 2023 | 34.74 | 35.06 | 34.52 | 34.58 | 4,701,334 | +0.11(+0.31%) |
May 26, 2023 | 34.17 | 34.56 | 34.02 | 34.48 | 4,562,051 | +0.40(+1.16%) |
May 25, 2023 | 34.18 | 34.36 | 33.84 | 34.08 | 5,416,258 | +0.08(+0.23%) |
May 24, 2023 | 34.65 | 34.67 | 33.95 | 34.00 | 4,132,530 | -0.76(-2.19%) |
May 23, 2023 | 35.13 | 35.40 | 34.73 | 34.77 | 3,263,830 | -0.43(-1.23%) |
May 22, 2023 | 35.04 | 35.42 | 34.82 | 35.20 | 4,083,277 | +0.23(+0.66%) |
May 19, 2023 | 35.23 | 35.38 | 34.81 | 34.97 | 4,741,080 | -0.06(-0.17%) |
May 18, 2023 | 35.11 | 35.22 | 34.75 | 35.03 | 4,256,845 | -0.22(-0.63%) |
May 17, 2023 | 35.04 | 35.31 | 34.72 | 35.25 | 3,334,720 | +0.45(+1.30%) |
May 16, 2023 | 35.72 | 35.72 | 34.80 | 34.80 | 3,355,283 | -0.96(-2.67%) |
May 15, 2023 | 35.86 | 35.96 | 35.63 | 35.75 | 3,110,088 | -0.07(-0.19%) |
May 12, 2023 | 35.89 | 35.89 | 35.52 | 35.82 | 3,054,890 | +0.07(+0.19%) |
May 11, 2023 | 35.91 | 35.94 | 35.52 | 35.75 | 3,541,064 | -0.38(-1.04%) |
May 10, 2023 | 36.11 | 36.28 | 35.77 | 36.13 | 3,903,779 | +0.34(+0.94%) |
May 09, 2023 | 35.79 | 35.92 | 35.39 | 35.79 | 3,101,248 | -0.12(-0.32%) |
May 08, 2023 | 36.04 | 36.21 | 35.78 | 35.91 | 3,477,818 | -0.25(-0.69%) |
May 05, 2023 | 35.84 | 36.23 | 35.77 | 36.16 | 3,381,426 | +0.55(+1.55%) |
May 04, 2023 | 35.27 | 35.83 | 35.14 | 35.61 | 5,061,199 | +0.33(+0.93%) |
May 03, 2023 | 35.57 | 35.96 | 35.25 | 35.28 | 6,357,446 | -0.22(-0.63%) |
May 02, 2023 | 36.04 | 36.11 | 35.28 | 35.50 | 6,602,570 | -0.62(-1.71%) |
May 01, 2023 | 36.34 | 36.53 | 36.08 | 36.12 | 4,536,825 | -0.34(-0.93%) |
Apr 28, 2023 | 36.04 | 36.58 | 35.97 | 36.46 | 5,442,657 | +0.42(+1.15%) |
Apr 27, 2023 | 35.29 | 36.12 | 35.29 | 36.04 | 4,430,420 | +0.85(+2.42%) |
Apr 26, 2023 | 35.39 | 35.74 | 35.10 | 35.19 | 4,604,048 | -0.29(-0.82%) |
Apr 25, 2023 | 35.61 | 35.77 | 35.46 | 35.48 | 3,794,008 | -0.33(-0.92%) |
Apr 24, 2023 | 35.97 | 36.09 | 35.53 | 35.81 | 3,841,308 | -0.10(-0.27%) |
Apr 21, 2023 | 35.95 | 36.06 | 35.62 | 35.91 | 3,368,289 | +0.04(+0.11%) |
Apr 20, 2023 | 36.08 | 36.11 | 35.72 | 35.87 | 4,394,132 | -0.43(-1.20%) |
Apr 19, 2023 | 35.86 | 36.40 | 35.79 | 36.30 | 5,804,461 | +0.21(+0.59%) |
Apr 18, 2023 | 36.22 | 36.22 | 35.89 | 36.09 | 3,602,831 | -0.06(-0.16%) |
Apr 17, 2023 | 35.37 | 36.15 | 35.37 | 36.15 | 4,763,827 | +0.80(+2.27%) |
Apr 14, 2023 | 36.02 | 36.16 | 35.10 | 35.35 | 5,025,580 | -0.62(-1.72%) |
Apr 13, 2023 | 36.13 | 36.13 | 35.63 | 35.96 | 4,815,731 | -0.12(-0.32%) |
Apr 12, 2023 | 36.55 | 36.58 | 36.02 | 36.08 | 7,003,861 | -0.11(-0.29%) |
Apr 11, 2023 | 36.10 | 36.48 | 35.94 | 36.19 | 10,318,679 | +0.17(+0.48%) |
Apr 10, 2023 | 35.62 | 36.02 | 35.45 | 36.01 | 3,948,825 | +0.18(+0.51%) |
Apr 06, 2023 | 35.71 | 35.83 | 35.39 | 35.83 | 4,197,180 | +0.24(+0.68%) |
Apr 05, 2023 | 35.70 | 35.95 | 35.56 | 35.59 | 4,635,226 | -0.18(-0.51%) |
Apr 04, 2023 | 35.78 | 35.94 | 35.54 | 35.77 | 5,839,902 | +0.01(+0.03%) |
Apr 03, 2023 | 36.01 | 36.27 | 35.56 | 35.76 | 6,680,858 | -0.34(-0.94%) |
Mar 31, 2023 | 35.48 | 36.12 | 35.45 | 36.10 | 7,218,847 | +0.77(+2.19%) |
Mar 30, 2023 | 35.25 | 35.42 | 35.18 | 35.33 | 4,539,369 | +0.45(+1.30%) |
Mar 29, 2023 | 34.40 | 34.89 | 34.40 | 34.87 | 4,254,407 | +0.81(+2.38%) |
Mar 28, 2023 | 33.91 | 34.25 | 33.80 | 34.06 | 5,299,353 | -0.12(-0.34%) |
Mar 27, 2023 | 34.51 | 34.61 | 34.13 | 34.18 | 5,290,014 | -0.12(-0.34%) |
Mar 24, 2023 | 33.23 | 34.30 | 33.16 | 34.29 | 8,534,327 | +0.86(+2.57%) |
Mar 23, 2023 | 33.74 | 34.21 | 33.33 | 33.43 | 7,759,152 | -0.20(-0.60%) |
Mar 22, 2023 | 34.66 | 34.67 | 33.61 | 33.64 | 8,327,278 | -1.27(-3.65%) |
Mar 21, 2023 | 35.36 | 35.38 | 34.54 | 34.91 | 5,128,215 | -0.20(-0.58%) |
Mar 20, 2023 | 34.82 | 35.24 | 34.64 | 35.11 | 5,138,849 | +0.37(+1.07%) |
Mar 17, 2023 | 35.42 | 35.44 | 34.72 | 34.74 | 9,064,864 | -0.82(-2.29%) |
Mar 16, 2023 | 35.30 | 35.72 | 34.92 | 35.56 | 8,414,357 | +0.00(+0.00%) |
Mar 15, 2023 | 34.95 | 35.68 | 34.95 | 35.56 | 15,602,506 | +0.02(+0.05%) |
Mar 14, 2023 | 35.72 | 35.87 | 35.12 | 35.54 | 8,049,234 | +0.36(+1.04%) |
Mar 13, 2023 | 34.40 | 35.69 | 34.34 | 35.17 | 17,661,370 | +0.56(+1.61%) |
Mar 10, 2023 | 35.72 | 35.81 | 34.47 | 34.62 | 12,238,983 | -1.14(-3.19%) |
Mar 09, 2023 | 36.68 | 36.72 | 35.68 | 35.76 | 5,927,023 | -0.83(-2.28%) |
Mar 08, 2023 | 36.10 | 36.81 | 36.07 | 36.59 | 4,664,586 | +0.51(+1.41%) |
Mar 07, 2023 | 37.01 | 37.08 | 36.06 | 36.08 | 6,446,589 | -0.93(-2.51%) |
Mar 06, 2023 | 37.36 | 37.36 | 36.95 | 37.01 | 4,430,482 | -0.14(-0.39%) |
Mar 03, 2023 | 36.82 | 37.24 | 36.72 | 37.16 | 4,609,591 | +0.61(+1.68%) |
Mar 02, 2023 | 35.82 | 36.60 | 35.77 | 36.54 | 5,284,266 | +0.47(+1.30%) |