Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.67 | 36.74 | 35.45 | 36.55 | 48,013,236 | +0.97(+2.73%) |
May 30, 2023 | 35.92 | 35.92 | 35.49 | 35.58 | 25,339,914 | -0.57(-1.57%) |
May 26, 2023 | 36.57 | 36.95 | 36.11 | 36.15 | 21,047,998 | -0.22(-0.61%) |
May 25, 2023 | 37.02 | 37.02 | 36.20 | 36.37 | 31,485,566 | -0.77(-2.07%) |
May 24, 2023 | 38.55 | 38.59 | 37.11 | 37.14 | 40,902,076 | -0.97(-2.55%) |
May 23, 2023 | 37.06 | 38.59 | 36.53 | 38.11 | 78,393,776 | +0.86(+2.30%) |
May 22, 2023 | 35.44 | 37.36 | 35.33 | 37.25 | 89,068,944 | +1.90(+5.38%) |
May 19, 2023 | 35.23 | 36.20 | 35.11 | 35.35 | 42,277,560 | +0.28(+0.79%) |
May 18, 2023 | 35.29 | 35.36 | 34.77 | 35.07 | 28,948,882 | -0.26(-0.73%) |
May 17, 2023 | 35.55 | 35.62 | 35.10 | 35.33 | 24,133,942 | -0.25(-0.70%) |
May 16, 2023 | 35.59 | 35.80 | 35.41 | 35.58 | 26,600,576 | -0.14(-0.40%) |
May 15, 2023 | 35.86 | 35.92 | 35.58 | 35.72 | 17,314,340 | -0.18(-0.51%) |
May 12, 2023 | 36.16 | 36.26 | 35.79 | 35.91 | 17,206,204 | -0.22(-0.61%) |
May 11, 2023 | 36.15 | 36.20 | 35.77 | 36.13 | 29,710,356 | -0.30(-0.82%) |
May 10, 2023 | 36.78 | 36.83 | 36.22 | 36.43 | 16,649,227 | -0.17(-0.47%) |
May 09, 2023 | 36.60 | 36.78 | 36.51 | 36.60 | 16,805,964 | -0.18(-0.49%) |
May 08, 2023 | 36.64 | 36.83 | 36.47 | 36.78 | 21,134,756 | +0.17(+0.47%) |
May 05, 2023 | 36.50 | 36.62 | 36.23 | 36.61 | 20,214,214 | +0.25(+0.68%) |
May 04, 2023 | 36.30 | 36.55 | 36.16 | 36.36 | 24,891,976 | -0.21(-0.57%) |
May 03, 2023 | 37.28 | 37.46 | 36.48 | 36.57 | 29,145,718 | -0.58(-1.56%) |
May 02, 2023 | 37.37 | 38.15 | 36.74 | 37.15 | 40,827,876 | -0.14(-0.38%) |
May 01, 2023 | 37.09 | 37.59 | 36.96 | 37.29 | 25,117,184 | +0.30(+0.82%) |
Apr 28, 2023 | 36.81 | 37.01 | 36.73 | 36.99 | 22,154,490 | +0.14(+0.39%) |
Apr 27, 2023 | 36.73 | 36.93 | 36.44 | 36.84 | 23,586,976 | +0.10(+0.28%) |
Apr 26, 2023 | 37.24 | 37.27 | 36.52 | 36.74 | 24,329,424 | -0.67(-1.78%) |
Apr 25, 2023 | 37.80 | 37.97 | 37.36 | 37.41 | 25,750,844 | -0.55(-1.45%) |
Apr 24, 2023 | 38.22 | 38.23 | 36.99 | 37.96 | 18,588,504 | -0.29(-0.75%) |
Apr 21, 2023 | 38.13 | 38.33 | 37.95 | 38.24 | 20,216,376 | +0.34(+0.90%) |
Apr 20, 2023 | 38.12 | 38.22 | 37.84 | 37.90 | 21,163,012 | -0.37(-0.97%) |
Apr 19, 2023 | 38.45 | 38.58 | 38.23 | 38.27 | 18,094,830 | -0.29(-0.76%) |
Apr 18, 2023 | 39.26 | 39.31 | 38.55 | 38.57 | 19,490,346 | -0.60(-1.53%) |
Apr 17, 2023 | 39.11 | 39.26 | 38.96 | 39.16 | 18,510,592 | -0.01(-0.02%) |
Apr 14, 2023 | 39.48 | 39.67 | 38.93 | 39.17 | 21,688,792 | -0.27(-0.68%) |
Apr 13, 2023 | 39.50 | 39.66 | 39.27 | 39.44 | 24,058,290 | +0.10(+0.24%) |
Apr 12, 2023 | 39.59 | 39.75 | 39.25 | 39.35 | 17,908,916 | -0.40(-1.01%) |
Apr 11, 2023 | 39.75 | 39.94 | 39.66 | 39.75 | 16,089,855 | +0.06(+0.14%) |
Apr 10, 2023 | 39.14 | 39.70 | 39.11 | 39.69 | 15,914,202 | +0.22(+0.55%) |
Apr 06, 2023 | 39.88 | 40.04 | 39.35 | 39.47 | 27,267,276 | -0.05(-0.12%) |
Apr 05, 2023 | 39.26 | 40.15 | 39.16 | 39.52 | 31,223,562 | +0.62(+1.59%) |
Apr 04, 2023 | 39.41 | 39.50 | 38.77 | 38.90 | 20,514,240 | -0.43(-1.09%) |
Apr 03, 2023 | 38.70 | 39.44 | 38.66 | 39.33 | 21,887,384 | +0.52(+1.35%) |
Mar 31, 2023 | 38.57 | 38.83 | 38.31 | 38.80 | 24,597,378 | +0.40(+1.04%) |
Mar 30, 2023 | 38.44 | 38.51 | 38.28 | 38.40 | 13,284,241 | +0.12(+0.32%) |
Mar 29, 2023 | 38.19 | 38.30 | 38.03 | 38.28 | 15,170,857 | +0.25(+0.65%) |
Mar 28, 2023 | 38.23 | 38.33 | 37.91 | 38.03 | 14,231,273 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.63 | 38.01 | 38.25 | 21,319,950 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.92 | 38.41 | 18,107,162 | +0.20(+0.52%) |
Mar 23, 2023 | 38.20 | 38.52 | 38.04 | 38.21 | 17,832,010 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.85 | 38.03 | 38.05 | 16,236,321 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,006,244 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.81 | 21,895,750 | +0.68(+1.77%) |
Mar 17, 2023 | 38.64 | 38.79 | 38.03 | 38.14 | 60,414,096 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.39 | 22,183,800 | +0.09(+0.22%) |
Mar 15, 2023 | 37.81 | 38.55 | 37.53 | 38.31 | 26,800,246 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,829,598 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.52 | 37.33 | 37.91 | 37,104,212 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.46 | 27,682,760 | -0.07(-0.18%) |
Mar 09, 2023 | 38.43 | 38.58 | 37.39 | 37.53 | 19,526,070 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.58 | 37.95 | 38.16 | 17,608,826 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,397,314 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.24 | 38.82 | 39.10 | 20,426,186 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.16 | 38.75 | 39.14 | 21,998,500 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.78 | 37.86 | 38.63 | 20,118,886 | +0.42(+1.09%) |