Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.07 | 32.27 | 30.73 | 31.30 | 6,545,099 | -1.07(-3.29%) |
May 30, 2023 | 33.27 | 33.26 | 31.65 | 32.37 | 6,240,357 | -0.88(-2.64%) |
May 26, 2023 | 34.13 | 34.33 | 33.17 | 33.25 | 5,955,561 | -0.10(-0.30%) |
May 25, 2023 | 33.76 | 34.18 | 33.07 | 33.34 | 3,954,738 | -0.55(-1.63%) |
May 24, 2023 | 34.80 | 34.89 | 33.75 | 33.90 | 3,495,398 | -1.30(-3.70%) |
May 23, 2023 | 35.53 | 35.69 | 34.98 | 35.20 | 3,589,770 | -0.72(-2.01%) |
May 22, 2023 | 35.70 | 36.45 | 35.59 | 35.92 | 3,294,139 | +0.30(+0.83%) |
May 19, 2023 | 36.66 | 36.66 | 35.46 | 35.62 | 3,601,004 | -0.70(-1.93%) |
May 18, 2023 | 35.81 | 36.44 | 35.20 | 36.33 | 3,399,286 | +0.07(+0.19%) |
May 17, 2023 | 36.46 | 36.86 | 35.71 | 36.26 | 4,111,401 | +0.63(+1.77%) |
May 16, 2023 | 36.01 | 36.54 | 35.55 | 35.62 | 3,277,642 | -0.88(-2.41%) |
May 15, 2023 | 35.04 | 36.59 | 34.90 | 36.50 | 3,482,128 | +1.70(+4.88%) |
May 12, 2023 | 34.87 | 34.93 | 34.47 | 34.81 | 2,012,169 | +0.04(+0.11%) |
May 11, 2023 | 34.83 | 35.36 | 34.50 | 34.77 | 3,323,452 | -0.80(-2.24%) |
May 10, 2023 | 36.55 | 36.63 | 34.82 | 35.56 | 3,008,230 | -0.36(-1.01%) |
May 09, 2023 | 35.52 | 36.33 | 35.14 | 35.93 | 3,501,103 | -0.30(-0.84%) |
May 08, 2023 | 37.35 | 37.59 | 36.10 | 36.23 | 3,811,135 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.31 | 35.57 | 3,933,111 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.83 | 3,673,502 | -0.63(-1.83%) |
May 03, 2023 | 35.04 | 35.67 | 34.30 | 34.46 | 3,619,556 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.13 | 34.58 | 35.11 | 3,990,012 | -1.56(-4.27%) |
May 01, 2023 | 37.06 | 37.10 | 36.18 | 36.68 | 2,774,383 | +0.13(+0.35%) |
Apr 28, 2023 | 35.50 | 36.64 | 35.20 | 36.55 | 3,897,362 | +0.86(+2.40%) |
Apr 27, 2023 | 34.99 | 35.90 | 34.84 | 35.69 | 3,912,625 | +0.81(+2.31%) |
Apr 26, 2023 | 35.50 | 35.62 | 34.46 | 34.88 | 4,904,971 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,872 | -2.25(-6.02%) |
Apr 24, 2023 | 37.37 | 37.92 | 36.96 | 37.43 | 5,111,247 | -0.12(-0.31%) |
Apr 21, 2023 | 39.19 | 39.19 | 36.81 | 37.55 | 9,329,005 | -2.04(-5.15%) |
Apr 20, 2023 | 39.36 | 41.56 | 38.99 | 39.59 | 9,580,799 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.85 | 40.56 | 6,040,133 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,458 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,884,293 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,498 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,977 | +1.28(+3.28%) |
Apr 12, 2023 | 40.52 | 40.59 | 38.75 | 39.01 | 5,340,529 | -0.97(-2.44%) |
Apr 11, 2023 | 39.87 | 40.52 | 39.51 | 39.98 | 4,350,797 | +0.84(+2.14%) |
Apr 10, 2023 | 38.53 | 39.51 | 38.38 | 39.15 | 2,490,699 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.66 | 37.47 | 38.53 | 5,399,754 | -0.27(-0.68%) |
Apr 05, 2023 | 39.18 | 39.46 | 38.10 | 38.80 | 4,318,179 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.68 | 39.70 | 4,659,651 | -1.41(-3.42%) |
Apr 03, 2023 | 41.88 | 42.26 | 40.47 | 41.10 | 3,325,015 | -0.78(-1.86%) |
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.88 | 3,129,261 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.09 | 4,877,862 | +0.81(+2.00%) |
Mar 29, 2023 | 40.64 | 40.74 | 40.06 | 40.29 | 4,222,344 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.88 | 3,464,017 | +0.40(+1.02%) |
Mar 27, 2023 | 39.86 | 40.12 | 38.94 | 39.48 | 3,960,419 | +0.04(+0.10%) |
Mar 24, 2023 | 38.65 | 39.54 | 38.20 | 39.44 | 4,079,622 | -0.15(-0.37%) |
Mar 23, 2023 | 39.93 | 40.97 | 39.10 | 39.59 | 4,224,846 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.32 | 39.42 | 6,770,881 | -1.82(-4.41%) |
Mar 21, 2023 | 40.46 | 41.79 | 40.46 | 41.24 | 4,402,766 | +1.60(+4.05%) |
Mar 20, 2023 | 39.25 | 40.13 | 39.06 | 39.64 | 8,698,367 | +1.11(+2.89%) |
Mar 17, 2023 | 39.96 | 40.10 | 38.28 | 38.52 | 10,458,934 | -1.57(-3.93%) |
Mar 16, 2023 | 38.54 | 40.44 | 37.90 | 40.10 | 6,627,410 | +0.96(+2.46%) |
Mar 15, 2023 | 41.65 | 41.79 | 38.23 | 39.14 | 9,620,977 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.49 | 43.22 | 43.88 | 4,261,084 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.31 | 41.57 | 44.00 | 6,039,385 | -0.20(-0.45%) |
Mar 10, 2023 | 47.35 | 47.35 | 43.75 | 44.19 | 6,296,154 | -2.94(-6.24%) |
Mar 09, 2023 | 49.89 | 50.32 | 46.57 | 47.14 | 5,678,583 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.42 | 48.96 | 50.21 | 3,521,689 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.19 | 49.12 | 49.37 | 6,399,329 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.02 | 52.53 | 52.83 | 5,255,656 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.75 | 52.75 | 54.54 | 6,273,978 | +1.80(+3.41%) |
Mar 02, 2023 | 49.30 | 52.76 | 49.16 | 52.74 | 6,585,291 | +2.00(+3.95%) |