Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.44 | 35.54 | 35.12 | 35.24 | 2,320,297 | -1.17(-3.20%) |
May 30, 2023 | 36.49 | 36.61 | 36.15 | 36.40 | 1,548,906 | -0.27(-0.74%) |
May 26, 2023 | 36.79 | 37.01 | 36.63 | 36.67 | 1,285,826 | -0.11(-0.31%) |
May 25, 2023 | 36.84 | 36.93 | 36.52 | 36.79 | 1,203,513 | -0.32(-0.86%) |
May 24, 2023 | 37.32 | 37.34 | 36.94 | 37.11 | 966,878 | -0.08(-0.20%) |
May 23, 2023 | 37.18 | 37.51 | 37.10 | 37.18 | 988,157 | +0.05(+0.13%) |
May 22, 2023 | 37.25 | 37.46 | 37.07 | 37.14 | 639,082 | -0.18(-0.48%) |
May 19, 2023 | 37.30 | 37.53 | 37.23 | 37.31 | 1,671,659 | +0.08(+0.20%) |
May 18, 2023 | 36.57 | 37.35 | 36.47 | 37.24 | 1,803,018 | +0.54(+1.46%) |
May 17, 2023 | 36.38 | 36.70 | 36.09 | 36.70 | 2,005,409 | +0.34(+0.93%) |
May 16, 2023 | 36.69 | 36.69 | 36.21 | 36.36 | 1,899,165 | -0.36(-0.97%) |
May 15, 2023 | 36.09 | 37.01 | 36.00 | 36.72 | 3,335,858 | +1.51(+4.30%) |
May 12, 2023 | 35.15 | 35.42 | 35.10 | 35.21 | 763,929 | +0.13(+0.38%) |
May 11, 2023 | 35.12 | 35.12 | 34.84 | 35.08 | 1,190,882 | -0.14(-0.40%) |
May 10, 2023 | 35.27 | 35.36 | 34.90 | 35.22 | 1,149,329 | -0.02(-0.05%) |
May 09, 2023 | 34.92 | 35.33 | 34.82 | 35.24 | 958,030 | +0.24(+0.68%) |
May 08, 2023 | 35.48 | 35.56 | 34.77 | 35.00 | 1,376,222 | -0.26(-0.73%) |
May 05, 2023 | 34.99 | 35.33 | 34.91 | 35.25 | 1,749,950 | +0.63(+1.83%) |
May 04, 2023 | 35.00 | 35.11 | 34.35 | 34.62 | 1,800,955 | -0.32(-0.92%) |
May 03, 2023 | 35.08 | 35.36 | 34.85 | 34.94 | 1,749,063 | -0.32(-0.91%) |
May 02, 2023 | 35.83 | 35.83 | 34.73 | 35.26 | 2,448,161 | -0.64(-1.79%) |
May 01, 2023 | 36.01 | 36.37 | 35.88 | 35.91 | 884,939 | -0.17(-0.46%) |
Apr 28, 2023 | 35.81 | 36.19 | 35.69 | 36.07 | 1,051,405 | +0.16(+0.44%) |
Apr 27, 2023 | 35.57 | 36.00 | 35.47 | 35.92 | 1,392,581 | +0.38(+1.06%) |
Apr 26, 2023 | 35.57 | 35.71 | 35.33 | 35.54 | 1,312,860 | +0.06(+0.16%) |
Apr 25, 2023 | 36.06 | 36.06 | 35.48 | 35.48 | 1,415,976 | -0.55(-1.53%) |
Apr 24, 2023 | 36.00 | 36.16 | 35.90 | 36.04 | 1,192,079 | +0.06(+0.18%) |
Apr 21, 2023 | 35.82 | 35.97 | 35.63 | 35.97 | 748,214 | +0.32(+0.90%) |
Apr 20, 2023 | 35.82 | 35.82 | 35.48 | 35.65 | 843,613 | -0.16(-0.44%) |
Apr 19, 2023 | 35.97 | 36.09 | 35.72 | 35.81 | 717,534 | -0.32(-0.89%) |
Apr 18, 2023 | 36.28 | 36.28 | 36.00 | 36.13 | 754,881 | -0.06(-0.15%) |
Apr 17, 2023 | 36.44 | 36.51 | 36.01 | 36.18 | 865,512 | -0.12(-0.33%) |
Apr 14, 2023 | 36.25 | 36.39 | 36.10 | 36.30 | 1,018,244 | +0.07(+0.20%) |
Apr 13, 2023 | 36.13 | 36.29 | 36.08 | 36.23 | 1,297,024 | +0.03(+0.08%) |
Apr 12, 2023 | 36.33 | 36.40 | 36.08 | 36.20 | 957,785 | +0.08(+0.23%) |
Apr 11, 2023 | 35.92 | 36.35 | 35.84 | 36.12 | 1,452,049 | +0.34(+0.95%) |
Apr 10, 2023 | 35.81 | 36.18 | 35.67 | 35.78 | 853,603 | -0.01(-0.03%) |
Apr 06, 2023 | 36.09 | 36.10 | 35.70 | 35.79 | 955,979 | -0.23(-0.64%) |
Apr 05, 2023 | 35.95 | 36.04 | 35.59 | 36.02 | 1,467,434 | +0.08(+0.23%) |
Apr 04, 2023 | 36.37 | 36.39 | 35.49 | 35.93 | 1,385,920 | -0.31(-0.86%) |
Apr 03, 2023 | 36.05 | 36.41 | 35.99 | 36.25 | 1,458,976 | +0.73(+2.04%) |
Mar 31, 2023 | 35.49 | 35.61 | 35.29 | 35.52 | 1,206,625 | +0.16(+0.44%) |
Mar 30, 2023 | 35.30 | 35.45 | 35.12 | 35.36 | 1,616,999 | +0.31(+0.89%) |
Mar 29, 2023 | 34.92 | 35.10 | 34.74 | 35.05 | 1,141,515 | +0.49(+1.41%) |
Mar 28, 2023 | 34.23 | 34.78 | 34.12 | 34.57 | 1,024,489 | +0.32(+0.94%) |
Mar 27, 2023 | 33.86 | 34.38 | 33.74 | 34.24 | 1,393,650 | +0.67(+2.00%) |
Mar 24, 2023 | 33.11 | 33.73 | 32.79 | 33.57 | 1,737,957 | +0.17(+0.50%) |
Mar 23, 2023 | 34.21 | 34.32 | 33.14 | 33.41 | 1,783,231 | -0.58(-1.70%) |
Mar 22, 2023 | 34.80 | 34.80 | 33.93 | 33.99 | 1,522,635 | -0.74(-2.12%) |
Mar 21, 2023 | 34.39 | 34.85 | 34.29 | 34.72 | 2,225,350 | +0.85(+2.52%) |
Mar 20, 2023 | 34.06 | 34.68 | 33.83 | 33.87 | 1,882,298 | -0.17(-0.51%) |
Mar 17, 2023 | 34.34 | 34.37 | 33.53 | 34.04 | 3,084,633 | -0.30(-0.88%) |
Mar 16, 2023 | 33.70 | 34.38 | 33.13 | 34.34 | 2,660,102 | +0.30(+0.89%) |
Mar 15, 2023 | 34.71 | 34.71 | 33.61 | 34.04 | 3,267,504 | -1.13(-3.21%) |
Mar 14, 2023 | 35.25 | 36.00 | 34.89 | 35.17 | 2,463,651 | +0.01(+0.03%) |
Mar 13, 2023 | 35.15 | 35.76 | 34.50 | 35.16 | 4,628,610 | -0.42(-1.19%) |
Mar 10, 2023 | 35.86 | 36.16 | 35.43 | 35.59 | 1,649,628 | -0.38(-1.05%) |
Mar 09, 2023 | 36.38 | 36.53 | 35.92 | 35.96 | 1,138,414 | -0.21(-0.58%) |
Mar 08, 2023 | 36.30 | 36.40 | 35.90 | 36.17 | 1,133,090 | -0.17(-0.46%) |
Mar 07, 2023 | 36.68 | 36.68 | 36.21 | 36.34 | 1,565,304 | -0.24(-0.65%) |
Mar 06, 2023 | 36.48 | 36.85 | 36.34 | 36.58 | 1,665,855 | +0.11(+0.30%) |
Mar 03, 2023 | 36.12 | 36.69 | 36.12 | 36.47 | 1,685,787 | +0.24(+0.66%) |
Mar 02, 2023 | 35.71 | 36.34 | 35.52 | 36.23 | 2,195,910 | +0.53(+1.49%) |