Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.55 | 62.85 | 58.10 | 58.25 | 38,022,636 | -4.89(-7.74%) |
May 30, 2023 | 67.22 | 67.71 | 61.06 | 63.15 | 52,102,744 | -2.10(-3.22%) |
May 26, 2023 | 58.43 | 65.49 | 58.34 | 65.25 | 94,687,880 | +15.98(+32.42%) |
May 25, 2023 | 48.79 | 49.53 | 46.51 | 49.27 | 37,786,832 | +3.48(+7.59%) |
May 24, 2023 | 45.32 | 45.89 | 44.82 | 45.80 | 13,836,162 | -0.61(-1.31%) |
May 23, 2023 | 45.55 | 47.11 | 45.55 | 46.40 | 12,755,586 | +0.15(+0.32%) |
May 22, 2023 | 44.86 | 46.45 | 44.83 | 46.25 | 9,404,292 | +0.98(+2.16%) |
May 19, 2023 | 44.75 | 45.33 | 44.52 | 45.28 | 11,100,113 | +0.72(+1.61%) |
May 18, 2023 | 43.35 | 44.88 | 43.34 | 44.56 | 17,399,854 | +1.15(+2.64%) |
May 17, 2023 | 42.13 | 43.73 | 41.87 | 43.41 | 12,520,511 | +1.91(+4.61%) |
May 16, 2023 | 41.64 | 42.15 | 41.40 | 41.50 | 10,694,567 | -0.40(-0.95%) |
May 15, 2023 | 40.17 | 41.91 | 40.03 | 41.90 | 8,873,075 | +1.94(+4.86%) |
May 12, 2023 | 39.80 | 39.97 | 39.07 | 39.96 | 8,573,130 | +0.39(+0.98%) |
May 11, 2023 | 40.10 | 40.35 | 39.14 | 39.57 | 12,598,275 | -0.70(-1.73%) |
May 10, 2023 | 40.44 | 40.74 | 39.80 | 40.27 | 11,601,112 | +0.44(+1.10%) |
May 09, 2023 | 40.03 | 40.20 | 39.60 | 39.83 | 10,834,942 | -1.02(-2.49%) |
May 08, 2023 | 40.69 | 41.02 | 40.31 | 40.85 | 7,545,555 | +0.04(+0.10%) |
May 05, 2023 | 39.72 | 41.12 | 39.34 | 40.81 | 14,099,922 | +1.62(+4.14%) |
May 04, 2023 | 38.97 | 39.48 | 38.47 | 39.18 | 11,664,262 | -0.18(-0.46%) |
May 03, 2023 | 38.94 | 40.16 | 38.75 | 39.36 | 10,741,409 | +0.03(+0.08%) |
May 02, 2023 | 39.45 | 39.85 | 38.73 | 39.33 | 15,019,968 | -0.52(-1.30%) |
May 01, 2023 | 39.52 | 40.09 | 39.31 | 39.85 | 11,359,579 | +0.53(+1.34%) |
Apr 28, 2023 | 38.60 | 39.36 | 38.41 | 39.32 | 9,705,552 | +0.85(+2.20%) |
Apr 27, 2023 | 37.94 | 38.71 | 37.55 | 38.47 | 16,040,355 | +0.55(+1.44%) |
Apr 26, 2023 | 37.55 | 38.01 | 37.27 | 37.93 | 12,070,796 | +1.17(+3.17%) |
Apr 25, 2023 | 38.05 | 38.07 | 36.75 | 36.76 | 11,559,261 | -1.84(-4.77%) |
Apr 24, 2023 | 38.82 | 39.29 | 38.27 | 38.60 | 6,315,549 | -0.26(-0.67%) |
Apr 21, 2023 | 39.04 | 39.09 | 37.81 | 38.86 | 14,007,036 | -0.45(-1.14%) |
Apr 20, 2023 | 39.86 | 40.57 | 39.00 | 39.31 | 9,882,643 | -1.55(-3.80%) |
Apr 19, 2023 | 41.35 | 41.75 | 40.84 | 40.87 | 11,296,545 | -1.21(-2.86%) |
Apr 18, 2023 | 40.83 | 42.43 | 40.73 | 42.07 | 16,672,651 | +1.77(+4.40%) |
Apr 17, 2023 | 39.50 | 40.46 | 39.25 | 40.30 | 7,478,738 | +0.17(+0.42%) |
Apr 14, 2023 | 40.23 | 41.00 | 39.73 | 40.13 | 8,242,553 | -0.10(-0.25%) |
Apr 13, 2023 | 39.74 | 40.53 | 39.55 | 40.23 | 8,265,871 | +0.86(+2.18%) |
Apr 12, 2023 | 40.55 | 40.77 | 39.30 | 39.37 | 8,505,413 | -0.56(-1.40%) |
Apr 11, 2023 | 40.20 | 40.44 | 39.68 | 39.93 | 7,327,717 | -0.25(-0.62%) |
Apr 10, 2023 | 38.57 | 40.22 | 38.28 | 40.18 | 8,731,302 | +1.08(+2.75%) |
Apr 06, 2023 | 39.36 | 39.77 | 38.70 | 39.10 | 8,436,424 | -0.83(-2.07%) |
Apr 05, 2023 | 39.92 | 40.00 | 39.04 | 39.93 | 10,857,959 | -0.33(-0.82%) |
Apr 04, 2023 | 41.86 | 41.90 | 39.98 | 40.26 | 10,397,433 | -1.46(-3.50%) |
Apr 03, 2023 | 42.68 | 43.05 | 41.44 | 41.72 | 9,363,613 | -1.34(-3.12%) |
Mar 31, 2023 | 42.78 | 43.15 | 42.47 | 43.06 | 8,762,120 | +0.05(+0.12%) |
Mar 30, 2023 | 43.34 | 43.63 | 42.60 | 43.01 | 9,895,179 | +0.55(+1.29%) |
Mar 29, 2023 | 41.13 | 42.82 | 41.10 | 42.47 | 11,864,441 | +2.24(+5.56%) |
Mar 28, 2023 | 40.88 | 40.93 | 39.35 | 40.23 | 9,886,388 | -0.76(-1.84%) |
Mar 27, 2023 | 41.26 | 41.48 | 40.69 | 40.98 | 8,810,788 | +0.14(+0.35%) |
Mar 24, 2023 | 41.32 | 41.60 | 40.17 | 40.84 | 10,675,369 | -1.21(-2.87%) |
Mar 23, 2023 | 40.79 | 43.07 | 40.78 | 42.05 | 13,410,040 | +2.11(+5.28%) |
Mar 22, 2023 | 40.78 | 41.84 | 39.84 | 39.94 | 9,955,991 | -0.96(-2.36%) |
Mar 21, 2023 | 40.74 | 41.54 | 40.34 | 40.90 | 8,846,046 | +0.78(+1.93%) |
Mar 20, 2023 | 39.66 | 40.20 | 39.29 | 40.13 | 9,025,995 | +0.38(+0.95%) |
Mar 17, 2023 | 40.01 | 40.19 | 39.28 | 39.75 | 15,267,948 | -0.39(-0.97%) |
Mar 16, 2023 | 37.38 | 40.31 | 37.19 | 40.14 | 16,262,680 | +2.72(+7.28%) |
Mar 15, 2023 | 37.72 | 37.95 | 36.55 | 37.41 | 19,095,966 | -0.98(-2.56%) |
Mar 14, 2023 | 38.71 | 39.20 | 37.73 | 38.40 | 17,082,034 | +0.62(+1.63%) |
Mar 13, 2023 | 37.79 | 38.64 | 36.44 | 37.78 | 26,303,478 | -0.69(-1.78%) |
Mar 10, 2023 | 40.69 | 40.71 | 37.93 | 38.47 | 21,671,844 | -2.22(-5.45%) |
Mar 09, 2023 | 42.71 | 43.45 | 40.62 | 40.69 | 12,081,780 | -2.23(-5.19%) |
Mar 08, 2023 | 40.93 | 42.94 | 40.86 | 42.91 | 14,840,128 | +2.03(+4.97%) |
Mar 07, 2023 | 41.81 | 42.00 | 40.65 | 40.88 | 13,991,634 | -1.16(-2.76%) |
Mar 06, 2023 | 44.10 | 44.34 | 41.56 | 42.04 | 19,115,702 | -1.76(-4.02%) |
Mar 03, 2023 | 41.15 | 44.03 | 40.87 | 43.80 | 38,544,740 | -2.18(-4.74%) |
Mar 02, 2023 | 44.56 | 46.34 | 43.80 | 45.98 | 13,693,569 | +0.87(+1.92%) |