Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.45 | 33.49 | 32.45 | 33.17 | 57,747,144 | +0.68(+2.09%) |
May 30, 2023 | 32.55 | 32.70 | 32.38 | 32.49 | 20,788,282 | -0.09(-0.29%) |
May 26, 2023 | 32.43 | 32.63 | 32.27 | 32.58 | 19,569,580 | +0.17(+0.52%) |
May 25, 2023 | 33.08 | 33.10 | 32.34 | 32.41 | 34,870,664 | -0.98(-2.93%) |
May 24, 2023 | 33.72 | 33.74 | 33.37 | 33.39 | 17,228,554 | -0.34(-1.02%) |
May 23, 2023 | 33.46 | 34.36 | 33.33 | 33.73 | 23,135,538 | +0.26(+0.78%) |
May 22, 2023 | 33.74 | 33.82 | 33.43 | 33.47 | 17,866,696 | -0.08(-0.25%) |
May 19, 2023 | 33.72 | 34.00 | 33.54 | 33.56 | 18,079,278 | -0.07(-0.22%) |
May 18, 2023 | 33.52 | 33.67 | 33.25 | 33.63 | 21,862,274 | -0.05(-0.14%) |
May 17, 2023 | 33.72 | 33.83 | 33.55 | 33.68 | 17,983,346 | +0.12(+0.36%) |
May 16, 2023 | 34.09 | 34.24 | 33.55 | 33.56 | 21,753,330 | -0.67(-1.96%) |
May 15, 2023 | 35.03 | 35.03 | 34.18 | 34.23 | 21,915,306 | -0.76(-2.18%) |
May 12, 2023 | 35.04 | 35.14 | 34.82 | 34.99 | 11,463,175 | -0.01(-0.03%) |
May 11, 2023 | 34.82 | 35.04 | 34.74 | 35.00 | 11,890,017 | -0.03(-0.08%) |
May 10, 2023 | 35.20 | 35.21 | 34.71 | 35.03 | 15,498,805 | +0.06(+0.16%) |
May 09, 2023 | 35.21 | 35.21 | 34.87 | 34.97 | 13,134,772 | -0.24(-0.69%) |
May 08, 2023 | 35.08 | 35.28 | 34.85 | 35.21 | 11,464,041 | +0.00(+0.00%) |
May 05, 2023 | 34.93 | 35.22 | 34.59 | 35.21 | 16,992,042 | +0.45(+1.29%) |
May 04, 2023 | 35.24 | 35.34 | 34.71 | 34.77 | 17,350,052 | -0.59(-1.66%) |
May 03, 2023 | 35.34 | 35.65 | 35.01 | 35.35 | 17,936,816 | +0.29(+0.82%) |
May 02, 2023 | 35.81 | 35.85 | 34.90 | 35.07 | 18,546,910 | -0.97(-2.69%) |
May 01, 2023 | 36.46 | 36.47 | 36.01 | 36.03 | 18,308,410 | -0.11(-0.31%) |
Apr 28, 2023 | 35.89 | 36.30 | 35.80 | 36.15 | 20,623,206 | +0.04(+0.10%) |
Apr 27, 2023 | 34.63 | 36.13 | 34.56 | 36.11 | 30,978,188 | +1.74(+5.06%) |
Apr 26, 2023 | 34.54 | 34.85 | 34.27 | 34.37 | 23,701,300 | -0.35(-1.02%) |
Apr 25, 2023 | 34.17 | 34.78 | 34.04 | 34.72 | 26,815,014 | +0.19(+0.54%) |
Apr 24, 2023 | 34.62 | 34.90 | 34.42 | 34.54 | 21,867,910 | -0.20(-0.59%) |
Apr 21, 2023 | 34.84 | 34.84 | 34.49 | 34.74 | 25,593,120 | +0.12(+0.35%) |
Apr 20, 2023 | 35.06 | 35.19 | 34.42 | 34.62 | 33,859,540 | -1.31(-3.65%) |
Apr 19, 2023 | 36.23 | 36.29 | 35.86 | 35.93 | 19,013,472 | -0.32(-0.87%) |
Apr 18, 2023 | 36.74 | 36.76 | 36.21 | 36.25 | 17,817,452 | -0.48(-1.32%) |
Apr 17, 2023 | 36.51 | 36.78 | 36.44 | 36.73 | 12,432,097 | +0.22(+0.61%) |
Apr 14, 2023 | 36.65 | 36.69 | 36.20 | 36.51 | 11,825,979 | -0.09(-0.25%) |
Apr 13, 2023 | 36.48 | 36.60 | 36.22 | 36.60 | 14,518,807 | +0.11(+0.31%) |
Apr 12, 2023 | 36.65 | 36.89 | 36.40 | 36.49 | 14,112,934 | -0.23(-0.63%) |
Apr 11, 2023 | 36.61 | 36.96 | 36.56 | 36.72 | 13,470,736 | +0.09(+0.25%) |
Apr 10, 2023 | 36.50 | 36.63 | 36.29 | 36.63 | 17,309,904 | -0.12(-0.33%) |
Apr 06, 2023 | 36.77 | 37.03 | 36.45 | 36.75 | 23,146,802 | +0.02(+0.06%) |
Apr 05, 2023 | 36.37 | 36.85 | 36.23 | 36.73 | 25,722,394 | +0.42(+1.16%) |
Apr 04, 2023 | 35.98 | 36.31 | 35.91 | 36.31 | 20,284,770 | +0.39(+1.10%) |
Apr 03, 2023 | 35.76 | 36.24 | 35.73 | 35.91 | 21,133,182 | +0.30(+0.85%) |
Mar 31, 2023 | 35.52 | 35.76 | 35.30 | 35.61 | 24,899,878 | +0.21(+0.59%) |
Mar 30, 2023 | 35.30 | 35.48 | 35.20 | 35.40 | 15,198,297 | +0.16(+0.47%) |
Mar 29, 2023 | 35.08 | 35.26 | 34.94 | 35.24 | 13,440,628 | +0.44(+1.26%) |
Mar 28, 2023 | 34.82 | 35.08 | 34.72 | 34.80 | 14,295,021 | -0.05(-0.13%) |
Mar 27, 2023 | 34.79 | 35.00 | 34.52 | 34.84 | 15,834,922 | +0.36(+1.04%) |
Mar 24, 2023 | 34.37 | 34.52 | 34.11 | 34.49 | 16,336,829 | +0.27(+0.78%) |
Mar 23, 2023 | 34.16 | 34.46 | 34.03 | 34.22 | 17,249,156 | +0.05(+0.16%) |
Mar 22, 2023 | 34.61 | 34.75 | 34.15 | 34.17 | 16,731,128 | -0.39(-1.14%) |
Mar 21, 2023 | 34.54 | 34.59 | 34.21 | 34.56 | 18,256,856 | +0.28(+0.83%) |
Mar 20, 2023 | 33.85 | 34.53 | 33.82 | 34.28 | 21,015,966 | +0.59(+1.74%) |
Mar 17, 2023 | 33.47 | 33.73 | 33.11 | 33.69 | 51,710,352 | +0.19(+0.57%) |
Mar 16, 2023 | 33.72 | 33.77 | 33.37 | 33.50 | 31,883,544 | -0.44(-1.30%) |
Mar 15, 2023 | 33.60 | 34.12 | 33.44 | 33.94 | 23,718,310 | +0.16(+0.49%) |
Mar 14, 2023 | 33.57 | 33.83 | 33.43 | 33.77 | 24,495,872 | +0.31(+0.93%) |
Mar 13, 2023 | 33.46 | 34.18 | 33.32 | 33.46 | 23,840,682 | -0.13(-0.38%) |
Mar 10, 2023 | 33.55 | 33.81 | 33.35 | 33.59 | 26,144,374 | +0.12(+0.36%) |
Mar 09, 2023 | 34.43 | 34.47 | 33.44 | 33.47 | 28,931,358 | -0.90(-2.61%) |
Mar 08, 2023 | 34.61 | 34.62 | 34.20 | 34.37 | 22,159,202 | -0.35(-1.00%) |
Mar 07, 2023 | 34.89 | 34.93 | 34.28 | 34.72 | 25,892,142 | -0.22(-0.63%) |
Mar 06, 2023 | 35.14 | 35.37 | 34.84 | 34.93 | 25,030,196 | -0.10(-0.29%) |
Mar 03, 2023 | 35.20 | 35.26 | 34.85 | 35.04 | 25,561,730 | -0.14(-0.39%) |
Mar 02, 2023 | 34.89 | 35.22 | 34.74 | 35.17 | 20,702,890 | +0.10(+0.29%) |