Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.60 | 36.65 | 35.62 | 36.07 | 10,032,254 | +0.05(+0.14%) |
May 30, 2023 | 36.03 | 36.66 | 35.84 | 36.02 | 8,715,107 | +0.39(+1.09%) |
May 26, 2023 | 35.49 | 35.99 | 35.45 | 35.63 | 6,752,512 | +0.14(+0.39%) |
May 25, 2023 | 34.85 | 35.56 | 34.78 | 35.49 | 6,925,363 | +0.81(+2.35%) |
May 24, 2023 | 35.30 | 35.48 | 34.26 | 34.68 | 8,866,943 | -0.97(-2.73%) |
May 23, 2023 | 35.48 | 36.37 | 35.05 | 35.65 | 10,710,855 | +0.45(+1.27%) |
May 22, 2023 | 35.81 | 36.08 | 34.95 | 35.20 | 9,076,727 | -0.13(-0.37%) |
May 19, 2023 | 35.67 | 35.74 | 34.76 | 35.33 | 9,064,642 | -0.30(-0.84%) |
May 18, 2023 | 35.63 | 35.86 | 35.28 | 35.63 | 9,855,082 | -0.04(-0.11%) |
May 17, 2023 | 34.05 | 35.92 | 33.97 | 35.67 | 17,078,864 | +2.09(+6.24%) |
May 16, 2023 | 33.41 | 33.99 | 33.12 | 33.58 | 8,710,499 | +0.10(+0.30%) |
May 15, 2023 | 33.11 | 33.49 | 32.82 | 33.48 | 7,640,470 | +0.49(+1.47%) |
May 12, 2023 | 33.14 | 33.31 | 32.61 | 32.99 | 8,999,539 | +0.01(+0.03%) |
May 11, 2023 | 33.31 | 33.39 | 32.77 | 32.98 | 7,673,360 | -0.58(-1.72%) |
May 10, 2023 | 34.40 | 34.48 | 32.87 | 33.56 | 9,090,806 | -0.40(-1.17%) |
May 09, 2023 | 33.69 | 34.17 | 33.46 | 33.95 | 5,887,447 | +0.00(+0.00%) |
May 08, 2023 | 33.99 | 34.18 | 33.49 | 33.95 | 8,788,193 | +0.26(+0.77%) |
May 05, 2023 | 33.20 | 33.94 | 33.08 | 33.69 | 8,761,400 | +0.85(+2.60%) |
May 04, 2023 | 33.70 | 33.73 | 32.45 | 32.84 | 11,774,199 | -1.04(-3.08%) |
May 03, 2023 | 34.28 | 34.56 | 33.80 | 33.88 | 11,243,857 | -0.40(-1.16%) |
May 02, 2023 | 34.25 | 34.42 | 33.64 | 34.28 | 10,083,367 | -0.19(-0.55%) |
May 01, 2023 | 34.18 | 34.91 | 33.93 | 34.47 | 9,972,533 | +0.41(+1.19%) |
Apr 28, 2023 | 33.21 | 34.14 | 32.99 | 34.06 | 11,189,951 | +0.97(+2.94%) |
Apr 27, 2023 | 32.81 | 33.21 | 32.49 | 33.09 | 9,629,425 | +0.58(+1.77%) |
Apr 26, 2023 | 32.94 | 33.23 | 32.45 | 32.51 | 9,315,209 | -0.36(-1.09%) |
Apr 25, 2023 | 33.65 | 33.74 | 32.85 | 32.87 | 9,181,814 | -1.00(-2.96%) |
Apr 24, 2023 | 34.17 | 34.22 | 33.22 | 33.87 | 8,512,982 | -0.21(-0.61%) |
Apr 21, 2023 | 34.43 | 34.44 | 33.61 | 34.08 | 9,649,098 | -0.31(-0.90%) |
Apr 20, 2023 | 35.33 | 35.39 | 34.33 | 34.39 | 11,273,098 | -1.28(-3.59%) |
Apr 19, 2023 | 34.90 | 35.92 | 34.87 | 35.67 | 11,857,481 | +0.57(+1.61%) |
Apr 18, 2023 | 34.69 | 35.21 | 34.29 | 35.10 | 13,205,520 | +0.76(+2.23%) |
Apr 17, 2023 | 33.57 | 34.36 | 33.43 | 34.34 | 12,183,852 | +0.81(+2.43%) |
Apr 14, 2023 | 33.47 | 33.75 | 32.78 | 33.53 | 15,918,377 | +0.40(+1.20%) |
Apr 13, 2023 | 33.80 | 33.86 | 32.20 | 33.13 | 37,429,248 | -0.37(-1.10%) |
Apr 12, 2023 | 34.07 | 34.22 | 32.90 | 33.50 | 21,662,178 | -0.83(-2.43%) |
Apr 11, 2023 | 33.72 | 34.52 | 33.69 | 34.33 | 9,865,934 | +0.61(+1.80%) |
Apr 10, 2023 | 33.45 | 33.91 | 33.38 | 33.72 | 8,591,677 | +0.28(+0.83%) |
Apr 06, 2023 | 33.34 | 33.58 | 32.98 | 33.45 | 6,337,704 | +0.23(+0.69%) |
Apr 05, 2023 | 33.32 | 33.33 | 32.61 | 33.22 | 8,741,742 | -0.46(-1.36%) |
Apr 04, 2023 | 34.32 | 34.45 | 33.26 | 33.67 | 8,613,243 | -0.47(-1.37%) |
Apr 03, 2023 | 34.23 | 34.60 | 33.91 | 34.14 | 9,340,830 | -0.53(-1.52%) |
Mar 31, 2023 | 34.25 | 34.69 | 34.12 | 34.67 | 9,244,136 | +0.80(+2.37%) |
Mar 30, 2023 | 33.47 | 34.04 | 33.47 | 33.86 | 10,688,256 | +0.78(+2.37%) |
Mar 29, 2023 | 32.59 | 33.18 | 32.28 | 33.08 | 10,048,566 | +0.84(+2.62%) |
Mar 28, 2023 | 31.77 | 32.30 | 31.74 | 32.23 | 6,780,572 | +0.34(+1.06%) |
Mar 27, 2023 | 31.95 | 32.07 | 31.51 | 31.90 | 7,245,642 | +0.54(+1.71%) |
Mar 24, 2023 | 31.51 | 31.63 | 30.82 | 31.36 | 12,761,042 | -0.55(-1.71%) |
Mar 23, 2023 | 32.76 | 33.11 | 31.57 | 31.91 | 10,580,240 | -0.63(-1.92%) |
Mar 22, 2023 | 33.64 | 33.77 | 32.49 | 32.53 | 10,402,705 | -1.11(-3.30%) |
Mar 21, 2023 | 33.48 | 33.89 | 33.40 | 33.64 | 8,422,160 | +0.74(+2.26%) |
Mar 20, 2023 | 32.84 | 33.28 | 32.69 | 32.90 | 9,305,289 | +0.18(+0.55%) |
Mar 17, 2023 | 33.02 | 33.10 | 32.27 | 32.72 | 13,084,533 | -0.74(-2.22%) |
Mar 16, 2023 | 32.88 | 33.64 | 32.39 | 33.47 | 13,535,643 | +0.48(+1.44%) |
Mar 15, 2023 | 34.12 | 34.25 | 32.34 | 32.99 | 18,823,044 | -2.22(-6.32%) |
Mar 14, 2023 | 36.12 | 36.23 | 34.85 | 35.21 | 15,294,941 | -0.21(-0.59%) |
Mar 13, 2023 | 36.15 | 36.30 | 35.13 | 35.42 | 14,827,354 | -1.56(-4.21%) |
Mar 10, 2023 | 38.64 | 38.64 | 36.31 | 36.98 | 13,025,485 | -1.23(-3.22%) |
Mar 09, 2023 | 39.45 | 40.01 | 38.04 | 38.21 | 9,997,211 | -1.23(-3.12%) |
Mar 08, 2023 | 38.93 | 39.45 | 38.89 | 39.44 | 7,890,734 | +0.66(+1.69%) |
Mar 07, 2023 | 38.63 | 39.48 | 38.42 | 38.79 | 11,418,689 | +0.61(+1.59%) |
Mar 06, 2023 | 38.71 | 38.97 | 38.08 | 38.18 | 5,273,958 | -0.39(-1.00%) |
Mar 03, 2023 | 38.71 | 38.96 | 38.30 | 38.57 | 7,212,541 | +0.43(+1.12%) |
Mar 02, 2023 | 37.83 | 38.27 | 37.58 | 38.14 | 5,333,887 | -0.09(-0.23%) |