Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.35 | 31.38 | 30.94 | 31.21 | 68,855,288 | -0.33(-1.06%) |
May 30, 2023 | 31.60 | 31.67 | 31.33 | 31.54 | 58,929,328 | -0.01(-0.03%) |
May 26, 2023 | 31.36 | 31.63 | 31.31 | 31.55 | 44,968,392 | +0.26(+0.82%) |
May 25, 2023 | 31.23 | 31.40 | 31.11 | 31.29 | 42,391,012 | -0.01(-0.03%) |
May 24, 2023 | 31.48 | 31.51 | 31.23 | 31.30 | 47,427,492 | -0.41(-1.30%) |
May 23, 2023 | 31.95 | 32.12 | 31.69 | 31.72 | 42,964,552 | -0.37(-1.16%) |
May 22, 2023 | 32.14 | 32.21 | 31.89 | 32.09 | 35,910,548 | +0.06(+0.18%) |
May 19, 2023 | 32.25 | 32.34 | 31.88 | 32.03 | 40,846,304 | -0.14(-0.43%) |
May 18, 2023 | 31.87 | 32.20 | 31.76 | 32.17 | 42,981,360 | +0.24(+0.74%) |
May 17, 2023 | 31.55 | 32.02 | 31.48 | 31.93 | 47,649,044 | +0.63(+2.01%) |
May 16, 2023 | 31.54 | 31.62 | 31.28 | 31.30 | 31,792,018 | -0.29(-0.93%) |
May 15, 2023 | 31.40 | 31.66 | 31.34 | 31.60 | 34,115,800 | +0.26(+0.81%) |
May 12, 2023 | 31.68 | 31.68 | 31.14 | 31.34 | 37,070,120 | -0.13(-0.41%) |
May 11, 2023 | 31.32 | 31.51 | 31.19 | 31.47 | 37,342,116 | -0.05(-0.16%) |
May 10, 2023 | 31.90 | 31.97 | 31.24 | 31.52 | 40,389,192 | -0.18(-0.56%) |
May 09, 2023 | 31.58 | 31.82 | 31.50 | 31.70 | 30,263,162 | -0.12(-0.37%) |
May 08, 2023 | 31.94 | 32.05 | 31.78 | 31.81 | 35,349,976 | +0.05(+0.15%) |
May 05, 2023 | 31.51 | 31.81 | 31.46 | 31.77 | 55,997,428 | +0.77(+2.47%) |
May 04, 2023 | 31.13 | 31.29 | 30.71 | 31.00 | 77,406,024 | -0.40(-1.28%) |
May 03, 2023 | 31.80 | 31.96 | 31.37 | 31.40 | 66,769,724 | -0.36(-1.14%) |
May 02, 2023 | 32.37 | 32.38 | 31.47 | 31.77 | 77,540,904 | -0.74(-2.27%) |
May 01, 2023 | 32.68 | 32.85 | 32.46 | 32.50 | 32,514,580 | -0.09(-0.27%) |
Apr 28, 2023 | 32.05 | 32.62 | 31.98 | 32.59 | 55,569,184 | +0.38(+1.19%) |
Apr 27, 2023 | 31.81 | 32.27 | 31.81 | 32.21 | 47,216,064 | +0.51(+1.61%) |
Apr 26, 2023 | 31.91 | 32.09 | 31.56 | 31.70 | 55,253,320 | -0.30(-0.95%) |
Apr 25, 2023 | 32.35 | 32.41 | 32.00 | 32.00 | 59,559,708 | -0.56(-1.72%) |
Apr 24, 2023 | 32.61 | 32.74 | 32.48 | 32.56 | 33,333,606 | -0.08(-0.24%) |
Apr 21, 2023 | 32.66 | 32.68 | 32.45 | 32.64 | 42,427,340 | -0.12(-0.36%) |
Apr 20, 2023 | 32.64 | 32.85 | 32.63 | 32.76 | 39,977,872 | -0.10(-0.30%) |
Apr 19, 2023 | 32.73 | 32.94 | 32.67 | 32.86 | 40,138,120 | +0.08(+0.24%) |
Apr 18, 2023 | 32.75 | 32.85 | 32.50 | 32.78 | 50,358,860 | +0.10(+0.30%) |
Apr 17, 2023 | 32.29 | 32.69 | 32.15 | 32.68 | 71,007,912 | +0.37(+1.16%) |
Apr 14, 2023 | 32.33 | 32.57 | 32.15 | 32.31 | 66,491,696 | +0.31(+0.98%) |
Apr 13, 2023 | 31.73 | 32.01 | 31.51 | 31.99 | 59,578,024 | +0.28(+0.90%) |
Apr 12, 2023 | 31.93 | 32.10 | 31.63 | 31.71 | 64,774,736 | -0.07(-0.22%) |
Apr 11, 2023 | 31.58 | 31.91 | 31.56 | 31.78 | 54,863,928 | +0.28(+0.87%) |
Apr 10, 2023 | 31.31 | 31.51 | 31.24 | 31.50 | 28,395,168 | +0.07(+0.22%) |
Apr 06, 2023 | 31.25 | 31.49 | 31.22 | 31.43 | 37,415,764 | +0.12(+0.38%) |
Apr 05, 2023 | 31.12 | 31.38 | 31.11 | 31.31 | 58,993,012 | -0.04(-0.13%) |
Apr 04, 2023 | 31.73 | 31.78 | 31.15 | 31.35 | 46,733,056 | -0.29(-0.93%) |
Apr 03, 2023 | 31.56 | 31.78 | 31.46 | 31.65 | 52,414,080 | +0.06(+0.19%) |
Mar 31, 2023 | 31.42 | 31.60 | 31.30 | 31.59 | 49,906,052 | +0.34(+1.10%) |
Mar 30, 2023 | 31.54 | 31.56 | 31.07 | 31.24 | 45,850,136 | -0.07(-0.22%) |
Mar 29, 2023 | 31.20 | 31.32 | 31.06 | 31.31 | 53,034,068 | +0.45(+1.46%) |
Mar 28, 2023 | 30.83 | 30.97 | 30.67 | 30.86 | 43,740,468 | -0.01(-0.03%) |
Mar 27, 2023 | 30.97 | 31.04 | 30.69 | 30.87 | 62,518,772 | +0.42(+1.39%) |
Mar 24, 2023 | 30.09 | 30.48 | 29.86 | 30.45 | 78,009,992 | -0.02(-0.06%) |
Mar 23, 2023 | 30.73 | 31.05 | 30.25 | 30.47 | 83,811,904 | -0.21(-0.67%) |
Mar 22, 2023 | 31.40 | 31.49 | 30.66 | 30.67 | 69,023,528 | -0.73(-2.32%) |
Mar 21, 2023 | 31.32 | 31.48 | 31.25 | 31.40 | 117,950,624 | +0.78(+2.53%) |
Mar 20, 2023 | 30.53 | 30.89 | 30.48 | 30.63 | 76,697,136 | +0.34(+1.11%) |
Mar 17, 2023 | 31.00 | 31.00 | 30.21 | 30.29 | 140,715,232 | -1.01(-3.22%) |
Mar 16, 2023 | 30.50 | 31.62 | 30.21 | 31.30 | 137,166,592 | +0.59(+1.91%) |
Mar 15, 2023 | 30.65 | 30.83 | 30.27 | 30.71 | 135,235,056 | -0.84(-2.66%) |
Mar 14, 2023 | 32.11 | 32.11 | 31.16 | 31.55 | 131,029,208 | +0.63(+2.02%) |
Mar 13, 2023 | 31.05 | 31.60 | 30.67 | 30.92 | 169,849,552 | -1.27(-3.95%) |
Mar 10, 2023 | 32.41 | 32.97 | 31.80 | 32.20 | 170,422,704 | -0.60(-1.82%) |
Mar 09, 2023 | 33.98 | 34.04 | 32.63 | 32.79 | 109,427,504 | -1.39(-4.06%) |
Mar 08, 2023 | 34.27 | 34.45 | 34.00 | 34.18 | 52,352,512 | -0.13(-0.37%) |
Mar 07, 2023 | 35.09 | 35.12 | 34.22 | 34.31 | 55,108,584 | -0.91(-2.58%) |
Mar 06, 2023 | 35.21 | 35.44 | 35.11 | 35.22 | 30,780,484 | +0.03(+0.08%) |
Mar 03, 2023 | 34.78 | 35.20 | 34.71 | 35.19 | 33,846,540 | +0.55(+1.58%) |
Mar 02, 2023 | 34.60 | 34.68 | 34.23 | 34.64 | 39,278,080 | -0.17(-0.48%) |