Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.65 | 30.65 | 30.11 | 30.36 | 14,168,315 | -0.30(-0.97%) |
May 30, 2023 | 30.41 | 30.80 | 30.09 | 30.66 | 9,172,395 | +0.27(+0.88%) |
May 26, 2023 | 30.50 | 30.58 | 30.21 | 30.39 | 12,466,052 | -0.11(-0.36%) |
May 25, 2023 | 30.28 | 30.65 | 30.13 | 30.50 | 11,951,499 | +0.03(+0.10%) |
May 24, 2023 | 31.05 | 31.07 | 30.22 | 30.47 | 16,449,969 | -0.71(-2.28%) |
May 23, 2023 | 31.26 | 31.54 | 31.04 | 31.18 | 11,350,697 | -0.29(-0.91%) |
May 22, 2023 | 32.54 | 32.62 | 31.09 | 31.46 | 14,214,102 | -0.40(-1.27%) |
May 19, 2023 | 32.11 | 32.23 | 31.56 | 31.87 | 9,901,433 | -0.08(-0.25%) |
May 18, 2023 | 31.41 | 31.97 | 31.13 | 31.95 | 10,697,715 | +0.43(+1.38%) |
May 17, 2023 | 31.34 | 31.71 | 31.28 | 31.51 | 16,966,868 | +0.27(+0.85%) |
May 16, 2023 | 31.46 | 31.53 | 31.22 | 31.25 | 7,909,692 | -0.33(-1.03%) |
May 15, 2023 | 31.42 | 31.78 | 31.37 | 31.57 | 6,932,269 | +0.19(+0.60%) |
May 12, 2023 | 31.37 | 31.61 | 31.19 | 31.39 | 7,011,139 | +0.03(+0.09%) |
May 11, 2023 | 31.32 | 31.47 | 31.05 | 31.36 | 7,023,335 | -0.02(-0.06%) |
May 10, 2023 | 31.81 | 31.89 | 30.97 | 31.38 | 10,114,626 | -0.21(-0.66%) |
May 09, 2023 | 31.26 | 31.64 | 31.01 | 31.58 | 9,206,906 | +0.14(+0.44%) |
May 08, 2023 | 31.56 | 31.81 | 31.25 | 31.44 | 9,061,954 | +0.02(+0.06%) |
May 05, 2023 | 31.14 | 31.59 | 30.99 | 31.42 | 8,986,103 | +0.54(+1.76%) |
May 04, 2023 | 30.42 | 30.94 | 30.37 | 30.88 | 12,524,257 | +0.37(+1.23%) |
May 03, 2023 | 30.72 | 31.06 | 30.48 | 30.51 | 8,667,848 | -0.14(-0.45%) |
May 02, 2023 | 30.87 | 30.91 | 30.27 | 30.65 | 9,982,767 | -0.23(-0.73%) |
May 01, 2023 | 30.23 | 31.12 | 30.22 | 30.87 | 11,449,663 | +0.65(+2.15%) |
Apr 28, 2023 | 29.95 | 30.54 | 29.92 | 30.22 | 12,203,745 | +0.25(+0.82%) |
Apr 27, 2023 | 29.79 | 30.11 | 29.52 | 29.97 | 14,359,149 | +0.25(+0.83%) |
Apr 26, 2023 | 30.16 | 30.37 | 29.60 | 29.73 | 14,313,474 | -0.75(-2.46%) |
Apr 25, 2023 | 30.64 | 30.72 | 30.25 | 30.48 | 13,812,652 | -0.47(-1.53%) |
Apr 24, 2023 | 31.37 | 31.40 | 30.75 | 30.95 | 14,864,386 | -0.43(-1.38%) |
Apr 21, 2023 | 31.46 | 31.83 | 30.98 | 31.39 | 25,409,470 | +1.00(+3.28%) |
Apr 20, 2023 | 30.06 | 30.78 | 30.06 | 30.39 | 22,213,602 | +0.25(+0.82%) |
Apr 19, 2023 | 29.88 | 30.19 | 29.82 | 30.14 | 9,982,638 | +0.15(+0.49%) |
Apr 18, 2023 | 30.02 | 30.31 | 29.92 | 29.99 | 12,897,777 | -0.04(-0.13%) |
Apr 17, 2023 | 30.18 | 30.31 | 29.85 | 30.03 | 16,551,782 | -0.03(-0.10%) |
Apr 14, 2023 | 30.08 | 30.31 | 29.83 | 30.06 | 16,959,380 | +0.06(+0.20%) |
Apr 13, 2023 | 29.79 | 30.05 | 29.53 | 30.00 | 11,964,828 | +0.26(+0.86%) |
Apr 12, 2023 | 30.01 | 30.06 | 29.69 | 29.75 | 12,026,709 | -0.15(-0.50%) |
Apr 11, 2023 | 29.67 | 30.01 | 29.67 | 29.90 | 13,655,011 | +0.32(+1.07%) |
Apr 10, 2023 | 29.42 | 29.63 | 29.35 | 29.58 | 16,954,458 | -0.03(-0.10%) |
Apr 06, 2023 | 28.94 | 29.69 | 28.75 | 29.61 | 18,627,374 | +0.72(+2.49%) |
Apr 05, 2023 | 29.07 | 29.28 | 28.77 | 28.89 | 13,223,840 | -0.22(-0.75%) |
Apr 04, 2023 | 29.54 | 29.60 | 28.96 | 29.11 | 10,891,578 | -0.34(-1.14%) |
Apr 03, 2023 | 29.35 | 29.80 | 29.32 | 29.44 | 8,396,382 | -0.09(-0.30%) |
Mar 31, 2023 | 29.20 | 29.57 | 29.06 | 29.53 | 11,497,962 | +0.43(+1.49%) |
Mar 30, 2023 | 29.36 | 29.53 | 28.99 | 29.10 | 10,800,416 | -0.09(-0.30%) |
Mar 29, 2023 | 28.92 | 29.27 | 28.92 | 29.19 | 12,041,872 | +0.47(+1.65%) |
Mar 28, 2023 | 28.39 | 28.78 | 28.34 | 28.71 | 10,835,975 | +0.36(+1.25%) |
Mar 27, 2023 | 28.04 | 28.49 | 27.89 | 28.36 | 11,631,373 | +0.49(+1.77%) |
Mar 24, 2023 | 27.40 | 27.93 | 27.22 | 27.86 | 13,918,883 | +0.17(+0.61%) |
Mar 23, 2023 | 27.96 | 28.12 | 27.60 | 27.70 | 17,906,446 | -0.21(-0.74%) |
Mar 22, 2023 | 28.96 | 29.05 | 27.87 | 27.90 | 24,423,382 | -1.02(-3.51%) |
Mar 21, 2023 | 29.04 | 29.21 | 28.63 | 28.92 | 13,643,064 | +0.14(+0.48%) |
Mar 20, 2023 | 28.58 | 29.00 | 28.56 | 28.78 | 11,950,237 | +0.27(+0.93%) |
Mar 17, 2023 | 28.93 | 28.93 | 28.35 | 28.51 | 21,788,778 | -0.41(-1.43%) |
Mar 16, 2023 | 28.36 | 29.00 | 28.24 | 28.93 | 14,201,217 | +0.35(+1.21%) |
Mar 15, 2023 | 28.68 | 28.92 | 28.30 | 28.58 | 16,040,854 | -0.28(-0.96%) |
Mar 14, 2023 | 28.93 | 29.28 | 28.41 | 28.86 | 13,562,151 | +0.20(+0.69%) |
Mar 13, 2023 | 28.75 | 29.44 | 28.60 | 28.66 | 17,842,446 | -0.42(-1.46%) |
Mar 10, 2023 | 29.35 | 30.10 | 29.01 | 29.09 | 18,856,548 | -0.27(-0.91%) |
Mar 09, 2023 | 30.03 | 30.06 | 29.29 | 29.35 | 12,470,284 | -0.50(-1.68%) |
Mar 08, 2023 | 29.36 | 29.97 | 29.35 | 29.86 | 12,704,919 | +0.57(+1.95%) |
Mar 07, 2023 | 30.18 | 30.19 | 29.26 | 29.28 | 19,490,662 | -0.84(-2.78%) |
Mar 06, 2023 | 30.71 | 30.72 | 30.06 | 30.12 | 15,250,983 | -0.60(-1.96%) |
Mar 03, 2023 | 30.96 | 30.98 | 30.57 | 30.72 | 14,805,048 | -0.13(-0.42%) |
Mar 02, 2023 | 30.26 | 30.91 | 30.03 | 30.85 | 9,798,540 | +0.41(+1.36%) |