Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.61 | 28.79 | 27.90 | 28.37 | 32,698,550 | -0.72(-2.48%) |
May 30, 2023 | 29.30 | 29.50 | 28.47 | 29.10 | 13,600,739 | -0.01(-0.03%) |
May 26, 2023 | 29.02 | 29.22 | 28.75 | 29.11 | 9,765,192 | +0.15(+0.52%) |
May 25, 2023 | 29.00 | 29.26 | 28.62 | 28.95 | 12,590,901 | -0.28(-0.97%) |
May 24, 2023 | 29.26 | 29.66 | 28.85 | 29.24 | 11,716,093 | -0.31(-1.06%) |
May 23, 2023 | 29.42 | 30.46 | 29.42 | 29.55 | 14,702,061 | +0.22(+0.74%) |
May 22, 2023 | 28.98 | 29.49 | 28.54 | 29.33 | 12,615,646 | +0.76(+2.66%) |
May 19, 2023 | 29.10 | 29.31 | 28.23 | 28.57 | 15,808,012 | -0.36(-1.25%) |
May 18, 2023 | 28.70 | 29.00 | 28.36 | 28.93 | 13,912,412 | +0.04(+0.13%) |
May 17, 2023 | 27.52 | 28.94 | 27.45 | 28.90 | 23,628,094 | +1.68(+6.17%) |
May 16, 2023 | 27.99 | 28.23 | 27.21 | 27.22 | 15,808,648 | -0.92(-3.27%) |
May 15, 2023 | 27.67 | 28.27 | 27.59 | 28.14 | 13,350,234 | +0.49(+1.79%) |
May 12, 2023 | 27.75 | 27.84 | 27.27 | 27.64 | 17,783,090 | +0.20(+0.73%) |
May 11, 2023 | 27.52 | 27.80 | 27.07 | 27.44 | 17,292,010 | -0.50(-1.80%) |
May 10, 2023 | 29.04 | 29.09 | 27.43 | 27.95 | 15,271,636 | -0.44(-1.54%) |
May 09, 2023 | 27.90 | 28.71 | 27.53 | 28.38 | 19,187,638 | +0.16(+0.57%) |
May 08, 2023 | 29.90 | 29.99 | 28.17 | 28.22 | 23,498,306 | -0.95(-3.25%) |
May 05, 2023 | 29.11 | 29.71 | 28.11 | 29.17 | 29,754,838 | +1.67(+6.07%) |
May 04, 2023 | 27.05 | 28.18 | 25.88 | 27.50 | 50,603,888 | -0.78(-2.75%) |
May 03, 2023 | 29.22 | 29.53 | 28.14 | 28.28 | 25,026,532 | -0.79(-2.71%) |
May 02, 2023 | 31.26 | 31.26 | 28.86 | 29.07 | 30,548,980 | -2.19(-7.01%) |
May 01, 2023 | 32.50 | 32.58 | 31.25 | 31.26 | 20,122,484 | -1.27(-3.91%) |
Apr 28, 2023 | 30.56 | 32.76 | 30.32 | 32.53 | 26,659,152 | +1.62(+5.25%) |
Apr 27, 2023 | 29.99 | 31.08 | 29.87 | 30.91 | 20,471,070 | +1.00(+3.33%) |
Apr 26, 2023 | 30.06 | 30.42 | 29.67 | 29.91 | 18,322,654 | -0.24(-0.79%) |
Apr 25, 2023 | 30.75 | 31.26 | 29.70 | 30.15 | 23,748,044 | -0.97(-3.11%) |
Apr 24, 2023 | 31.57 | 31.71 | 30.89 | 31.12 | 17,105,502 | -0.69(-2.18%) |
Apr 21, 2023 | 32.54 | 32.59 | 30.95 | 31.81 | 29,824,702 | -1.18(-3.57%) |
Apr 20, 2023 | 33.64 | 33.64 | 32.39 | 32.99 | 22,770,210 | -1.19(-3.47%) |
Apr 19, 2023 | 33.70 | 34.28 | 32.92 | 34.17 | 22,093,842 | +0.78(+2.33%) |
Apr 18, 2023 | 33.78 | 33.79 | 32.86 | 33.39 | 20,057,112 | -0.38(-1.12%) |
Apr 17, 2023 | 33.02 | 33.79 | 32.21 | 33.77 | 23,616,782 | +0.59(+1.77%) |
Apr 14, 2023 | 34.35 | 34.45 | 33.09 | 33.19 | 17,056,564 | -0.39(-1.16%) |
Apr 13, 2023 | 33.53 | 33.58 | 32.96 | 33.57 | 13,485,811 | -0.02(-0.06%) |
Apr 12, 2023 | 33.95 | 34.19 | 33.18 | 33.59 | 12,208,171 | -0.12(-0.37%) |
Apr 11, 2023 | 33.82 | 34.01 | 33.64 | 33.72 | 12,568,177 | -0.08(-0.22%) |
Apr 10, 2023 | 33.97 | 34.39 | 33.67 | 33.79 | 11,112,390 | -0.13(-0.39%) |
Apr 06, 2023 | 33.45 | 34.40 | 33.40 | 33.93 | 12,653,997 | +0.61(+1.82%) |
Apr 05, 2023 | 33.05 | 33.44 | 32.72 | 33.32 | 13,418,534 | +0.05(+0.14%) |
Apr 04, 2023 | 34.34 | 34.48 | 32.75 | 33.27 | 12,896,204 | -0.55(-1.63%) |
Apr 03, 2023 | 34.35 | 34.58 | 33.73 | 33.82 | 12,863,894 | -0.39(-1.14%) |
Mar 31, 2023 | 33.98 | 34.22 | 33.31 | 34.21 | 16,377,281 | +0.57(+1.69%) |
Mar 30, 2023 | 34.33 | 34.66 | 33.37 | 33.64 | 14,266,407 | -0.28(-0.81%) |
Mar 29, 2023 | 33.77 | 34.01 | 33.47 | 33.92 | 15,773,764 | +0.62(+1.86%) |
Mar 28, 2023 | 32.56 | 33.35 | 32.29 | 33.30 | 16,745,169 | +0.65(+1.98%) |
Mar 27, 2023 | 34.34 | 34.74 | 32.59 | 32.65 | 21,308,280 | -0.03(-0.09%) |
Mar 24, 2023 | 32.16 | 32.72 | 31.84 | 32.68 | 19,890,506 | -0.15(-0.46%) |
Mar 23, 2023 | 32.80 | 33.79 | 32.51 | 32.83 | 27,829,648 | +0.25(+0.78%) |
Mar 22, 2023 | 35.12 | 35.14 | 32.56 | 32.58 | 30,289,890 | -2.56(-7.28%) |
Mar 21, 2023 | 33.71 | 35.44 | 33.52 | 35.13 | 37,170,128 | +2.87(+8.91%) |
Mar 20, 2023 | 32.33 | 33.13 | 31.66 | 32.26 | 48,638,384 | +1.40(+4.55%) |
Mar 17, 2023 | 33.24 | 33.35 | 30.77 | 30.85 | 60,276,276 | -3.19(-9.38%) |
Mar 16, 2023 | 32.96 | 34.22 | 30.64 | 34.05 | 54,960,684 | +0.86(+2.60%) |
Mar 15, 2023 | 33.99 | 34.62 | 32.92 | 33.19 | 35,368,660 | -1.94(-5.52%) |
Mar 14, 2023 | 36.63 | 37.16 | 34.55 | 35.12 | 30,964,218 | +0.91(+2.65%) |
Mar 13, 2023 | 35.63 | 35.96 | 33.83 | 34.22 | 39,229,872 | -3.82(-10.04%) |
Mar 10, 2023 | 38.28 | 39.38 | 37.10 | 38.04 | 25,174,690 | -1.57(-3.97%) |
Mar 09, 2023 | 42.24 | 42.27 | 39.48 | 39.61 | 11,701,987 | -2.99(-7.01%) |
Mar 08, 2023 | 42.65 | 43.09 | 42.36 | 42.60 | 4,967,128 | -0.10(-0.24%) |
Mar 07, 2023 | 43.81 | 43.83 | 42.58 | 42.70 | 6,484,666 | -1.42(-3.23%) |
Mar 06, 2023 | 44.18 | 44.54 | 44.01 | 44.12 | 5,984,271 | +0.01(+0.02%) |
Mar 03, 2023 | 43.56 | 44.16 | 43.43 | 44.11 | 4,877,095 | +0.75(+1.73%) |
Mar 02, 2023 | 44.18 | 44.18 | 42.98 | 43.36 | 6,874,143 | -0.94(-2.11%) |