Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.48 | 35.92 | 35.13 | 35.78 | 5,603,603 | +0.37(+1.05%) |
May 30, 2023 | 35.13 | 35.47 | 35.06 | 35.41 | 3,010,345 | +0.28(+0.79%) |
May 26, 2023 | 35.30 | 35.30 | 34.88 | 35.13 | 2,940,259 | -0.30(-0.84%) |
May 25, 2023 | 35.99 | 36.15 | 35.13 | 35.43 | 4,317,164 | -0.67(-1.86%) |
May 24, 2023 | 36.24 | 36.36 | 36.07 | 36.10 | 3,219,665 | -0.17(-0.47%) |
May 23, 2023 | 36.26 | 36.55 | 36.12 | 36.27 | 2,189,524 | +0.01(+0.03%) |
May 22, 2023 | 36.19 | 36.39 | 35.94 | 36.26 | 2,245,566 | +0.12(+0.34%) |
May 19, 2023 | 36.54 | 36.77 | 36.12 | 36.13 | 3,430,234 | -0.21(-0.58%) |
May 18, 2023 | 36.49 | 36.49 | 35.93 | 36.34 | 4,064,916 | -0.33(-0.91%) |
May 17, 2023 | 36.55 | 36.70 | 36.11 | 36.68 | 4,191,371 | +0.18(+0.50%) |
May 16, 2023 | 37.28 | 37.28 | 36.45 | 36.50 | 2,468,893 | -0.64(-1.73%) |
May 15, 2023 | 37.85 | 37.91 | 37.00 | 37.14 | 2,532,264 | -0.62(-1.65%) |
May 12, 2023 | 37.95 | 38.05 | 37.59 | 37.76 | 3,552,245 | +0.07(+0.18%) |
May 11, 2023 | 37.85 | 38.11 | 37.51 | 37.69 | 4,904,000 | -0.17(-0.45%) |
May 10, 2023 | 37.58 | 37.97 | 37.42 | 37.87 | 4,689,937 | +0.63(+1.70%) |
May 09, 2023 | 37.30 | 37.44 | 37.00 | 37.23 | 3,827,645 | -0.17(-0.46%) |
May 08, 2023 | 37.89 | 38.10 | 37.30 | 37.41 | 4,814,541 | -0.58(-1.54%) |
May 05, 2023 | 37.08 | 38.01 | 37.02 | 37.99 | 6,068,960 | +0.76(+2.03%) |
May 04, 2023 | 36.97 | 37.35 | 36.56 | 37.23 | 5,262,679 | +0.35(+0.96%) |
May 03, 2023 | 36.85 | 37.18 | 36.47 | 36.88 | 8,664,394 | +0.17(+0.46%) |
May 02, 2023 | 36.93 | 36.93 | 36.01 | 36.71 | 17,950,692 | -0.25(-0.67%) |
May 01, 2023 | 37.18 | 38.26 | 36.80 | 36.96 | 16,321,971 | -0.75(-1.98%) |
Apr 28, 2023 | 38.98 | 38.98 | 37.54 | 37.70 | 5,599,764 | -1.25(-3.21%) |
Apr 27, 2023 | 38.66 | 38.96 | 38.58 | 38.95 | 2,796,357 | +0.42(+1.08%) |
Apr 26, 2023 | 38.62 | 38.98 | 38.26 | 38.54 | 3,768,548 | -0.44(-1.12%) |
Apr 25, 2023 | 38.66 | 39.00 | 38.58 | 38.97 | 2,063,084 | +0.27(+0.71%) |
Apr 24, 2023 | 38.56 | 38.81 | 38.29 | 38.70 | 2,984,067 | +0.23(+0.59%) |
Apr 21, 2023 | 38.74 | 38.85 | 38.37 | 38.47 | 2,271,751 | +0.08(+0.20%) |
Apr 20, 2023 | 38.78 | 38.85 | 38.25 | 38.40 | 2,318,074 | -0.26(-0.66%) |
Apr 19, 2023 | 38.47 | 38.75 | 38.37 | 38.65 | 2,467,550 | +0.30(+0.79%) |
Apr 18, 2023 | 38.55 | 38.73 | 38.33 | 38.35 | 3,124,606 | -0.36(-0.93%) |
Apr 17, 2023 | 38.76 | 38.96 | 38.37 | 38.71 | 4,310,064 | +0.02(+0.05%) |
Apr 14, 2023 | 38.68 | 38.89 | 38.47 | 38.69 | 2,208,978 | -0.34(-0.87%) |
Apr 13, 2023 | 38.97 | 39.24 | 38.25 | 39.03 | 3,481,336 | -0.25(-0.63%) |
Apr 12, 2023 | 39.67 | 39.78 | 39.17 | 39.28 | 3,864,078 | -0.37(-0.93%) |
Apr 11, 2023 | 39.28 | 39.66 | 39.10 | 39.65 | 2,923,922 | +0.37(+0.94%) |
Apr 10, 2023 | 39.40 | 39.40 | 38.89 | 39.28 | 2,233,354 | -0.23(-0.58%) |
Apr 06, 2023 | 39.57 | 39.67 | 39.12 | 39.50 | 3,842,588 | +0.09(+0.22%) |
Apr 05, 2023 | 38.18 | 39.43 | 38.10 | 39.42 | 4,372,680 | +1.43(+3.77%) |
Apr 04, 2023 | 37.71 | 38.04 | 37.52 | 37.99 | 3,022,416 | +0.28(+0.75%) |
Apr 03, 2023 | 37.89 | 38.01 | 37.51 | 37.70 | 4,188,948 | -0.25(-0.65%) |
Mar 31, 2023 | 37.59 | 37.99 | 37.48 | 37.95 | 3,405,481 | +0.45(+1.21%) |
Mar 30, 2023 | 37.42 | 37.81 | 37.40 | 37.50 | 3,626,124 | +0.27(+0.74%) |
Mar 29, 2023 | 36.80 | 37.52 | 36.72 | 37.22 | 6,388,880 | +0.63(+1.73%) |
Mar 28, 2023 | 36.94 | 37.15 | 36.41 | 36.59 | 4,360,581 | -0.39(-1.05%) |
Mar 27, 2023 | 37.42 | 37.56 | 36.80 | 36.98 | 6,302,110 | -0.13(-0.36%) |
Mar 24, 2023 | 35.77 | 37.13 | 35.73 | 37.11 | 2,468,983 | +1.35(+3.76%) |
Mar 23, 2023 | 36.26 | 36.44 | 35.59 | 35.76 | 3,633,971 | -0.58(-1.59%) |
Mar 22, 2023 | 37.11 | 37.30 | 36.31 | 36.34 | 2,509,799 | -0.97(-2.59%) |
Mar 21, 2023 | 38.21 | 38.27 | 36.71 | 37.31 | 2,716,891 | -0.89(-2.33%) |
Mar 20, 2023 | 37.81 | 38.49 | 37.59 | 38.20 | 2,765,538 | +0.51(+1.36%) |
Mar 17, 2023 | 37.87 | 37.87 | 37.36 | 37.69 | 9,042,686 | -0.35(-0.92%) |
Mar 16, 2023 | 37.58 | 38.05 | 37.15 | 38.04 | 3,426,692 | +0.41(+1.08%) |
Mar 15, 2023 | 36.90 | 37.84 | 36.78 | 37.63 | 3,240,341 | +0.50(+1.35%) |
Mar 14, 2023 | 37.12 | 37.47 | 36.63 | 37.13 | 4,686,438 | +0.37(+1.01%) |
Mar 13, 2023 | 35.89 | 37.45 | 35.69 | 36.76 | 4,352,201 | +0.67(+1.86%) |
Mar 10, 2023 | 37.10 | 37.16 | 36.01 | 36.08 | 4,496,981 | -1.00(-2.71%) |
Mar 09, 2023 | 37.76 | 37.96 | 36.97 | 37.09 | 2,807,911 | -0.53(-1.41%) |
Mar 08, 2023 | 37.16 | 37.70 | 37.05 | 37.62 | 2,864,409 | +0.52(+1.40%) |
Mar 07, 2023 | 37.89 | 37.95 | 36.81 | 37.10 | 2,632,212 | -0.78(-2.05%) |
Mar 06, 2023 | 37.67 | 37.98 | 37.58 | 37.88 | 3,229,805 | +0.21(+0.55%) |
Mar 03, 2023 | 37.29 | 37.68 | 36.81 | 37.67 | 3,138,438 | +0.64(+1.74%) |
Mar 02, 2023 | 36.60 | 37.04 | 36.30 | 37.02 | 4,588,864 | +0.32(+0.88%) |