Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.50 | 37.89 | 37.14 | 37.79 | 9,001,602 | +0.30(+0.79%) |
May 30, 2023 | 37.55 | 37.88 | 37.41 | 37.50 | 8,819,183 | -0.05(-0.13%) |
May 26, 2023 | 37.62 | 37.62 | 36.98 | 37.55 | 6,087,042 | -0.11(-0.30%) |
May 25, 2023 | 37.90 | 38.05 | 37.33 | 37.66 | 7,378,403 | -0.61(-1.59%) |
May 24, 2023 | 38.64 | 38.76 | 38.20 | 38.27 | 4,866,718 | -0.28(-0.72%) |
May 23, 2023 | 38.23 | 38.85 | 37.98 | 38.55 | 14,385,389 | +0.30(+0.80%) |
May 22, 2023 | 38.28 | 38.58 | 37.90 | 38.24 | 6,421,271 | +0.24(+0.63%) |
May 19, 2023 | 37.59 | 38.13 | 37.57 | 38.00 | 12,599,940 | +0.46(+1.22%) |
May 18, 2023 | 37.27 | 37.60 | 37.06 | 37.55 | 7,341,037 | +0.12(+0.33%) |
May 17, 2023 | 37.51 | 37.94 | 37.22 | 37.42 | 7,246,567 | -0.10(-0.28%) |
May 16, 2023 | 38.85 | 38.89 | 37.49 | 37.53 | 8,848,803 | -1.32(-3.41%) |
May 15, 2023 | 40.03 | 40.03 | 38.54 | 38.85 | 6,891,970 | -0.94(-2.37%) |
May 12, 2023 | 40.44 | 40.69 | 39.49 | 39.80 | 9,372,986 | -0.35(-0.88%) |
May 11, 2023 | 40.49 | 40.66 | 39.91 | 40.15 | 6,140,480 | -0.42(-1.03%) |
May 10, 2023 | 40.41 | 40.69 | 40.10 | 40.56 | 5,735,865 | +0.28(+0.70%) |
May 09, 2023 | 40.26 | 40.46 | 39.87 | 40.28 | 5,881,889 | -0.14(-0.35%) |
May 08, 2023 | 40.52 | 40.95 | 40.29 | 40.42 | 5,024,431 | -0.08(-0.19%) |
May 05, 2023 | 40.24 | 40.68 | 40.15 | 40.50 | 4,073,447 | +0.27(+0.68%) |
May 04, 2023 | 40.09 | 40.71 | 39.25 | 40.22 | 6,689,222 | +0.22(+0.54%) |
May 03, 2023 | 40.52 | 40.86 | 39.88 | 40.01 | 6,495,325 | -0.23(-0.56%) |
May 02, 2023 | 40.79 | 40.97 | 40.05 | 40.23 | 6,543,058 | -0.58(-1.41%) |
May 01, 2023 | 40.12 | 41.01 | 40.06 | 40.81 | 8,664,078 | +0.70(+1.74%) |
Apr 28, 2023 | 40.43 | 40.67 | 40.04 | 40.11 | 12,009,690 | -0.32(-0.79%) |
Apr 27, 2023 | 40.56 | 40.89 | 40.29 | 40.43 | 7,363,509 | -0.01(-0.02%) |
Apr 26, 2023 | 40.94 | 41.15 | 40.27 | 40.44 | 5,675,855 | -0.77(-1.88%) |
Apr 25, 2023 | 40.92 | 41.31 | 40.92 | 41.22 | 3,189,262 | +0.15(+0.37%) |
Apr 24, 2023 | 40.82 | 41.23 | 40.47 | 41.06 | 4,959,604 | +0.22(+0.53%) |
Apr 21, 2023 | 40.85 | 40.94 | 40.48 | 40.85 | 4,687,341 | +0.21(+0.51%) |
Apr 20, 2023 | 40.72 | 40.77 | 40.32 | 40.64 | 4,554,831 | -0.04(-0.09%) |
Apr 19, 2023 | 40.40 | 40.74 | 40.40 | 40.68 | 3,573,092 | +0.18(+0.44%) |
Apr 18, 2023 | 40.45 | 40.68 | 40.24 | 40.50 | 4,648,737 | +0.17(+0.42%) |
Apr 17, 2023 | 40.00 | 40.38 | 39.88 | 40.33 | 6,070,479 | +0.51(+1.28%) |
Apr 14, 2023 | 40.09 | 40.26 | 39.61 | 39.82 | 7,037,449 | -0.72(-1.77%) |
Apr 13, 2023 | 40.59 | 40.67 | 39.65 | 40.54 | 12,761,954 | -0.18(-0.44%) |
Apr 12, 2023 | 40.92 | 41.11 | 40.60 | 40.72 | 8,165,517 | -0.17(-0.42%) |
Apr 11, 2023 | 40.97 | 41.05 | 40.71 | 40.89 | 4,855,869 | +0.00(+0.00%) |
Apr 10, 2023 | 40.57 | 40.90 | 40.10 | 40.89 | 5,296,304 | +0.19(+0.46%) |
Apr 06, 2023 | 40.76 | 40.95 | 40.42 | 40.70 | 9,253,461 | +0.12(+0.30%) |
Apr 05, 2023 | 39.70 | 40.72 | 39.70 | 40.57 | 8,036,241 | +1.01(+2.56%) |
Apr 04, 2023 | 39.47 | 39.76 | 39.33 | 39.56 | 4,371,781 | +0.05(+0.12%) |
Apr 03, 2023 | 39.52 | 39.85 | 39.17 | 39.52 | 5,304,402 | -0.08(-0.19%) |
Mar 31, 2023 | 39.27 | 39.63 | 39.08 | 39.59 | 5,690,576 | +0.42(+1.06%) |
Mar 30, 2023 | 39.15 | 39.61 | 38.96 | 39.17 | 5,651,616 | +0.28(+0.73%) |
Mar 29, 2023 | 38.68 | 39.09 | 38.67 | 38.89 | 6,482,516 | +0.31(+0.81%) |
Mar 28, 2023 | 38.31 | 38.96 | 38.23 | 38.58 | 7,357,223 | +0.28(+0.74%) |
Mar 27, 2023 | 38.25 | 38.66 | 38.18 | 38.30 | 5,684,020 | +0.26(+0.70%) |
Mar 24, 2023 | 36.98 | 38.04 | 36.92 | 38.03 | 7,390,713 | +1.00(+2.71%) |
Mar 23, 2023 | 37.46 | 38.09 | 36.84 | 37.03 | 8,942,662 | -0.47(-1.26%) |
Mar 22, 2023 | 38.13 | 38.55 | 37.48 | 37.50 | 10,091,019 | -0.95(-2.46%) |
Mar 21, 2023 | 39.65 | 39.72 | 38.03 | 38.45 | 10,843,975 | -1.08(-2.73%) |
Mar 20, 2023 | 39.83 | 40.06 | 39.49 | 39.52 | 13,102,437 | -0.30(-0.76%) |
Mar 17, 2023 | 39.72 | 39.94 | 39.08 | 39.83 | 29,814,732 | -0.01(-0.02%) |
Mar 16, 2023 | 39.30 | 39.87 | 38.93 | 39.84 | 9,000,785 | +0.29(+0.74%) |
Mar 15, 2023 | 38.78 | 39.82 | 38.42 | 39.54 | 11,417,942 | +0.47(+1.21%) |
Mar 14, 2023 | 39.34 | 39.46 | 38.65 | 39.07 | 7,866,757 | -0.05(-0.12%) |
Mar 13, 2023 | 37.88 | 39.24 | 37.80 | 39.12 | 11,544,658 | +1.14(+3.01%) |
Mar 10, 2023 | 38.56 | 38.66 | 37.65 | 37.97 | 6,524,491 | -0.39(-1.01%) |
Mar 09, 2023 | 39.05 | 39.33 | 38.28 | 38.36 | 5,339,530 | -0.62(-1.60%) |
Mar 08, 2023 | 38.79 | 39.09 | 38.52 | 38.99 | 4,936,544 | +0.24(+0.61%) |
Mar 07, 2023 | 39.35 | 39.53 | 38.38 | 38.75 | 8,506,424 | -0.46(-1.18%) |
Mar 06, 2023 | 39.17 | 39.34 | 38.78 | 39.21 | 6,861,052 | +0.10(+0.27%) |
Mar 03, 2023 | 38.27 | 39.15 | 38.11 | 39.11 | 7,985,615 | +0.95(+2.48%) |
Mar 02, 2023 | 37.45 | 38.19 | 37.36 | 38.16 | 9,416,522 | +0.60(+1.58%) |