Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.78 | 36.98 | 35.75 | 35.80 | 10,515,047 | -1.05(-2.85%) |
May 30, 2023 | 36.47 | 37.06 | 36.32 | 36.85 | 5,116,952 | +0.55(+1.51%) |
May 26, 2023 | 36.28 | 36.42 | 35.96 | 36.30 | 3,120,029 | +0.21(+0.59%) |
May 25, 2023 | 36.15 | 36.40 | 35.87 | 36.09 | 4,984,559 | -0.12(-0.32%) |
May 24, 2023 | 36.81 | 36.81 | 36.03 | 36.20 | 4,636,317 | -0.75(-2.03%) |
May 23, 2023 | 37.08 | 37.62 | 36.94 | 36.95 | 6,156,940 | -0.20(-0.54%) |
May 22, 2023 | 37.26 | 37.39 | 36.73 | 37.16 | 3,222,991 | +0.02(+0.05%) |
May 19, 2023 | 37.10 | 37.38 | 36.99 | 37.14 | 5,216,164 | +0.16(+0.44%) |
May 18, 2023 | 35.90 | 37.00 | 35.90 | 36.97 | 6,128,292 | +1.26(+3.53%) |
May 17, 2023 | 35.10 | 35.80 | 34.89 | 35.71 | 3,332,025 | +0.89(+2.54%) |
May 16, 2023 | 34.52 | 34.95 | 34.36 | 34.83 | 3,242,159 | +0.22(+0.64%) |
May 15, 2023 | 35.44 | 35.44 | 34.32 | 34.60 | 4,296,419 | -0.79(-2.23%) |
May 12, 2023 | 35.05 | 35.47 | 34.94 | 35.39 | 5,898,149 | +0.49(+1.41%) |
May 11, 2023 | 34.44 | 35.09 | 34.44 | 34.90 | 7,796,843 | +0.38(+1.12%) |
May 10, 2023 | 34.73 | 34.89 | 34.23 | 34.52 | 5,149,557 | +0.02(+0.06%) |
May 09, 2023 | 34.73 | 34.84 | 34.48 | 34.50 | 4,295,596 | -0.28(-0.80%) |
May 08, 2023 | 34.62 | 34.87 | 34.34 | 34.78 | 3,342,422 | +0.52(+1.52%) |
May 05, 2023 | 33.35 | 34.31 | 33.31 | 34.26 | 4,333,423 | +1.32(+4.00%) |
May 04, 2023 | 32.75 | 33.12 | 32.13 | 32.94 | 6,301,545 | -0.42(-1.27%) |
May 03, 2023 | 34.42 | 34.57 | 33.29 | 33.36 | 7,597,932 | -0.94(-2.75%) |
May 02, 2023 | 34.73 | 34.78 | 33.91 | 34.31 | 7,204,976 | -0.49(-1.41%) |
May 01, 2023 | 34.41 | 35.03 | 34.36 | 34.80 | 4,026,097 | +0.40(+1.18%) |
Apr 28, 2023 | 33.47 | 34.56 | 33.46 | 34.39 | 4,650,345 | +0.50(+1.48%) |
Apr 27, 2023 | 34.22 | 34.39 | 32.63 | 33.89 | 6,622,687 | -1.29(-3.67%) |
Apr 26, 2023 | 35.53 | 35.84 | 35.16 | 35.18 | 6,442,585 | -0.43(-1.22%) |
Apr 25, 2023 | 35.84 | 35.84 | 35.37 | 35.62 | 3,168,440 | -0.36(-0.99%) |
Apr 24, 2023 | 36.14 | 36.27 | 35.82 | 35.97 | 3,087,938 | -0.13(-0.35%) |
Apr 21, 2023 | 35.95 | 36.10 | 35.50 | 36.10 | 15,583,845 | +0.19(+0.54%) |
Apr 20, 2023 | 35.81 | 36.06 | 35.75 | 35.90 | 4,202,675 | -0.18(-0.51%) |
Apr 19, 2023 | 36.85 | 36.90 | 35.94 | 36.09 | 4,844,811 | -0.89(-2.40%) |
Apr 18, 2023 | 36.98 | 37.14 | 36.85 | 36.97 | 3,505,537 | +0.33(+0.89%) |
Apr 17, 2023 | 36.52 | 36.73 | 36.29 | 36.65 | 4,097,069 | +0.18(+0.50%) |
Apr 14, 2023 | 36.32 | 36.61 | 36.19 | 36.46 | 4,034,210 | -0.09(-0.24%) |
Apr 13, 2023 | 36.24 | 36.59 | 35.94 | 36.55 | 3,920,025 | +0.50(+1.39%) |
Apr 12, 2023 | 36.10 | 36.42 | 35.89 | 36.05 | 2,768,757 | +0.17(+0.48%) |
Apr 11, 2023 | 35.81 | 36.28 | 35.63 | 35.88 | 3,325,633 | +0.19(+0.54%) |
Apr 10, 2023 | 35.34 | 35.79 | 35.25 | 35.68 | 3,403,740 | +0.08(+0.22%) |
Apr 06, 2023 | 35.52 | 35.73 | 35.25 | 35.61 | 4,522,185 | -0.04(-0.11%) |
Apr 05, 2023 | 35.71 | 35.81 | 34.81 | 35.64 | 5,519,989 | -0.39(-1.07%) |
Apr 04, 2023 | 36.28 | 36.54 | 35.80 | 36.03 | 3,480,382 | -0.13(-0.37%) |
Apr 03, 2023 | 35.83 | 36.28 | 35.78 | 36.16 | 4,724,047 | +0.32(+0.89%) |
Mar 31, 2023 | 35.28 | 35.91 | 35.22 | 35.85 | 3,360,914 | +0.75(+2.14%) |
Mar 30, 2023 | 34.81 | 35.14 | 34.67 | 35.10 | 3,981,218 | +1.10(+3.23%) |
Mar 29, 2023 | 33.77 | 34.04 | 33.61 | 34.00 | 3,755,040 | +0.08(+0.23%) |
Mar 28, 2023 | 34.09 | 34.41 | 33.86 | 33.92 | 3,121,374 | -0.26(-0.76%) |
Mar 27, 2023 | 34.15 | 34.53 | 33.86 | 34.18 | 2,954,793 | +0.45(+1.34%) |
Mar 24, 2023 | 33.35 | 33.75 | 33.08 | 33.73 | 5,010,573 | +0.01(+0.03%) |
Mar 23, 2023 | 33.35 | 34.19 | 33.24 | 33.72 | 3,843,271 | +0.53(+1.60%) |
Mar 22, 2023 | 34.17 | 34.19 | 33.17 | 33.19 | 2,902,924 | -0.88(-2.57%) |
Mar 21, 2023 | 33.85 | 34.12 | 33.77 | 34.07 | 2,417,176 | +0.65(+1.96%) |
Mar 20, 2023 | 32.63 | 33.64 | 32.58 | 33.41 | 4,330,708 | +0.94(+2.91%) |
Mar 17, 2023 | 32.46 | 32.59 | 32.03 | 32.47 | 10,751,068 | -0.31(-0.94%) |
Mar 16, 2023 | 31.52 | 32.81 | 31.39 | 32.78 | 5,973,927 | +0.80(+2.50%) |
Mar 15, 2023 | 32.13 | 32.23 | 31.44 | 31.98 | 6,047,532 | -0.77(-2.35%) |
Mar 14, 2023 | 32.65 | 32.77 | 32.10 | 32.75 | 4,662,096 | +0.78(+2.44%) |
Mar 13, 2023 | 32.05 | 32.64 | 31.77 | 31.97 | 5,596,087 | -0.54(-1.66%) |
Mar 10, 2023 | 32.91 | 33.06 | 32.27 | 32.51 | 3,698,325 | -0.46(-1.40%) |
Mar 09, 2023 | 33.72 | 33.72 | 32.93 | 32.97 | 2,602,119 | -0.67(-2.00%) |
Mar 08, 2023 | 33.76 | 33.89 | 33.35 | 33.64 | 2,454,606 | -0.01(-0.03%) |
Mar 07, 2023 | 34.33 | 34.44 | 33.59 | 33.65 | 2,996,775 | -0.65(-1.91%) |
Mar 06, 2023 | 34.49 | 34.59 | 34.07 | 34.31 | 2,808,815 | -0.06(-0.17%) |
Mar 03, 2023 | 34.46 | 34.48 | 34.00 | 34.36 | 2,533,821 | +0.05(+0.14%) |
Mar 02, 2023 | 33.97 | 34.35 | 33.63 | 34.32 | 2,923,325 | +0.08(+0.22%) |