Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.57 | 28.81 | 27.92 | 28.13 | 23,660,984 | -1.06(-3.63%) |
May 30, 2023 | 28.97 | 29.28 | 28.59 | 29.19 | 11,699,367 | -0.46(-1.56%) |
May 26, 2023 | 30.05 | 30.20 | 29.28 | 29.65 | 10,024,873 | -0.12(-0.40%) |
May 25, 2023 | 29.70 | 30.02 | 29.41 | 29.77 | 10,511,760 | -0.49(-1.62%) |
May 24, 2023 | 30.23 | 30.72 | 29.97 | 30.26 | 11,616,862 | +0.24(+0.78%) |
May 23, 2023 | 29.80 | 30.21 | 29.49 | 30.02 | 9,877,204 | +0.35(+1.19%) |
May 22, 2023 | 29.60 | 29.97 | 29.26 | 29.67 | 9,037,493 | +0.05(+0.17%) |
May 19, 2023 | 29.70 | 30.04 | 29.35 | 29.62 | 9,816,725 | +0.29(+1.00%) |
May 18, 2023 | 28.16 | 29.39 | 27.95 | 29.32 | 11,058,082 | +0.91(+3.21%) |
May 17, 2023 | 27.82 | 28.64 | 27.38 | 28.41 | 9,593,834 | +1.04(+3.80%) |
May 16, 2023 | 28.38 | 28.53 | 27.33 | 27.37 | 8,735,031 | -1.20(-4.19%) |
May 15, 2023 | 28.30 | 28.94 | 28.14 | 28.57 | 7,253,211 | +0.48(+1.71%) |
May 12, 2023 | 28.29 | 28.65 | 27.90 | 28.09 | 9,767,762 | +0.12(+0.42%) |
May 11, 2023 | 28.47 | 28.66 | 27.56 | 27.97 | 11,105,917 | -1.05(-3.62%) |
May 10, 2023 | 29.77 | 29.82 | 28.68 | 29.02 | 9,567,070 | -0.53(-1.79%) |
May 09, 2023 | 28.98 | 29.88 | 28.85 | 29.55 | 9,089,573 | +0.15(+0.50%) |
May 08, 2023 | 30.03 | 30.27 | 29.40 | 29.40 | 5,997,132 | +0.07(+0.23%) |
May 05, 2023 | 29.64 | 29.75 | 29.25 | 29.33 | 8,754,987 | +0.84(+2.96%) |
May 04, 2023 | 28.54 | 28.89 | 27.95 | 28.49 | 10,762,161 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.62 | 10,027,094 | -0.70(-2.38%) |
May 02, 2023 | 31.36 | 31.41 | 29.25 | 29.31 | 12,384,104 | -2.64(-8.26%) |
May 01, 2023 | 31.63 | 32.25 | 31.49 | 31.96 | 9,497,766 | -0.20(-0.61%) |
Apr 28, 2023 | 31.19 | 32.33 | 31.00 | 32.15 | 8,523,608 | +0.74(+2.34%) |
Apr 27, 2023 | 30.63 | 31.48 | 30.23 | 31.42 | 11,536,121 | +0.27(+0.88%) |
Apr 26, 2023 | 32.28 | 32.70 | 30.92 | 31.14 | 10,959,600 | -1.50(-4.60%) |
Apr 25, 2023 | 33.45 | 34.16 | 32.22 | 32.64 | 16,054,175 | -1.20(-3.54%) |
Apr 24, 2023 | 32.94 | 34.18 | 32.90 | 33.84 | 10,505,872 | +1.05(+3.20%) |
Apr 21, 2023 | 33.41 | 33.43 | 32.44 | 32.79 | 10,529,270 | -0.46(-1.39%) |
Apr 20, 2023 | 32.89 | 33.32 | 32.75 | 33.25 | 7,852,193 | -0.24(-0.70%) |
Apr 19, 2023 | 33.02 | 33.59 | 32.72 | 33.49 | 8,898,955 | +0.23(+0.68%) |
Apr 18, 2023 | 32.72 | 33.33 | 32.61 | 33.26 | 8,395,323 | +0.43(+1.32%) |
Apr 17, 2023 | 32.97 | 33.30 | 32.63 | 32.83 | 6,635,106 | -0.19(-0.57%) |
Apr 14, 2023 | 33.32 | 33.47 | 32.67 | 33.02 | 6,973,180 | -0.18(-0.53%) |
Apr 13, 2023 | 33.01 | 33.49 | 32.86 | 33.19 | 5,686,305 | +0.22(+0.66%) |
Apr 12, 2023 | 33.23 | 33.41 | 32.67 | 32.98 | 7,650,214 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.49 | 33.11 | 7,492,375 | +0.63(+1.93%) |
Apr 10, 2023 | 32.31 | 33.06 | 32.15 | 32.49 | 6,634,954 | +0.37(+1.16%) |
Apr 06, 2023 | 32.50 | 32.59 | 31.92 | 32.11 | 5,941,182 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.79 | 31.86 | 32.46 | 8,139,234 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.77 | 32.27 | 32.62 | 13,538,358 | -0.85(-2.55%) |
Apr 03, 2023 | 32.89 | 34.06 | 32.89 | 33.48 | 24,399,052 | +2.42(+7.78%) |
Mar 31, 2023 | 30.60 | 31.12 | 30.19 | 31.06 | 10,776,378 | +0.57(+1.87%) |
Mar 30, 2023 | 31.31 | 31.34 | 30.28 | 30.49 | 8,819,286 | -0.28(-0.93%) |
Mar 29, 2023 | 31.13 | 31.13 | 30.55 | 30.78 | 9,288,106 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.85 | 29.88 | 30.72 | 7,113,755 | +0.70(+2.32%) |
Mar 27, 2023 | 29.65 | 30.18 | 28.86 | 30.02 | 9,290,050 | +0.96(+3.31%) |
Mar 24, 2023 | 28.08 | 29.33 | 28.06 | 29.06 | 11,566,829 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.57 | 28.88 | 10,042,131 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.87 | 29.90 | 10,028,467 | -1.45(-4.63%) |
Mar 21, 2023 | 31.28 | 31.61 | 30.55 | 31.36 | 12,653,368 | +1.23(+4.07%) |
Mar 20, 2023 | 29.63 | 30.56 | 29.61 | 30.13 | 12,467,297 | +0.73(+2.47%) |
Mar 17, 2023 | 30.07 | 30.21 | 29.13 | 29.40 | 17,994,824 | -1.03(-3.39%) |
Mar 16, 2023 | 29.02 | 30.54 | 28.57 | 30.43 | 15,746,007 | +0.58(+1.94%) |
Mar 15, 2023 | 31.24 | 31.24 | 28.93 | 29.85 | 23,891,264 | -2.96(-9.01%) |
Mar 14, 2023 | 33.07 | 33.88 | 32.10 | 32.81 | 8,295,106 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.97 | 32.06 | 32.77 | 11,293,333 | -1.13(-3.33%) |
Mar 10, 2023 | 34.85 | 35.30 | 33.72 | 33.90 | 8,688,227 | -1.02(-2.92%) |
Mar 09, 2023 | 36.73 | 36.97 | 34.89 | 34.92 | 7,832,593 | -1.56(-4.28%) |
Mar 08, 2023 | 37.11 | 37.49 | 36.11 | 36.48 | 5,668,415 | -0.68(-1.82%) |
Mar 07, 2023 | 37.86 | 37.95 | 37.07 | 37.16 | 5,292,445 | -0.99(-2.60%) |
Mar 06, 2023 | 37.83 | 38.21 | 37.52 | 38.15 | 5,256,854 | -0.03(-0.08%) |
Mar 03, 2023 | 37.26 | 38.34 | 37.06 | 38.18 | 5,995,343 | +0.49(+1.30%) |
Mar 02, 2023 | 36.68 | 37.89 | 36.43 | 37.69 | 7,046,127 | +0.86(+2.35%) |