Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.87 | 38.27 | 37.51 | 38.17 | 8,912,361 | +0.30(+0.79%) |
May 30, 2023 | 37.92 | 38.26 | 37.79 | 37.87 | 8,731,750 | -0.05(-0.13%) |
May 26, 2023 | 38.00 | 38.00 | 37.35 | 37.92 | 6,026,695 | -0.12(-0.30%) |
May 25, 2023 | 38.28 | 38.43 | 37.70 | 38.04 | 7,305,255 | -0.62(-1.59%) |
May 24, 2023 | 39.03 | 39.14 | 38.59 | 38.65 | 4,818,470 | -0.28(-0.72%) |
May 23, 2023 | 38.62 | 39.24 | 38.36 | 38.93 | 14,242,774 | +0.31(+0.80%) |
May 22, 2023 | 38.66 | 38.96 | 38.28 | 38.62 | 6,357,611 | +0.24(+0.63%) |
May 19, 2023 | 37.97 | 38.51 | 37.94 | 38.38 | 12,475,026 | +0.46(+1.22%) |
May 18, 2023 | 37.64 | 37.98 | 37.43 | 37.92 | 7,268,259 | +0.13(+0.33%) |
May 17, 2023 | 37.88 | 38.32 | 37.59 | 37.80 | 7,174,725 | -0.11(-0.28%) |
May 16, 2023 | 39.24 | 39.28 | 37.86 | 37.90 | 8,761,077 | -1.34(-3.41%) |
May 15, 2023 | 40.43 | 40.43 | 38.93 | 39.24 | 6,823,644 | -0.95(-2.37%) |
May 12, 2023 | 40.85 | 41.09 | 39.89 | 40.19 | 9,280,064 | -0.36(-0.88%) |
May 11, 2023 | 40.89 | 41.07 | 40.31 | 40.55 | 6,079,604 | -0.42(-1.03%) |
May 10, 2023 | 40.82 | 41.09 | 40.50 | 40.97 | 5,679,000 | +0.29(+0.70%) |
May 09, 2023 | 40.66 | 40.87 | 40.27 | 40.68 | 5,823,576 | -0.14(-0.35%) |
May 08, 2023 | 40.92 | 41.36 | 40.69 | 40.83 | 4,974,619 | -0.08(-0.19%) |
May 05, 2023 | 40.65 | 41.09 | 40.55 | 40.90 | 4,033,064 | +0.28(+0.68%) |
May 04, 2023 | 40.49 | 41.11 | 39.64 | 40.63 | 6,622,906 | +0.22(+0.54%) |
May 03, 2023 | 40.92 | 41.27 | 40.28 | 40.41 | 6,430,931 | -0.23(-0.56%) |
May 02, 2023 | 41.20 | 41.38 | 40.45 | 40.64 | 6,478,191 | -0.58(-1.41%) |
May 01, 2023 | 40.52 | 41.42 | 40.46 | 41.22 | 8,578,183 | +0.71(+1.74%) |
Apr 28, 2023 | 40.84 | 41.08 | 40.45 | 40.51 | 11,890,627 | -0.32(-0.79%) |
Apr 27, 2023 | 40.97 | 41.30 | 40.69 | 40.84 | 7,290,508 | -0.01(-0.02%) |
Apr 26, 2023 | 41.35 | 41.56 | 40.67 | 40.85 | 5,619,585 | -0.78(-1.88%) |
Apr 25, 2023 | 41.33 | 41.72 | 41.33 | 41.63 | 3,157,644 | +0.15(+0.37%) |
Apr 24, 2023 | 41.23 | 41.64 | 40.87 | 41.48 | 4,910,435 | +0.22(+0.53%) |
Apr 21, 2023 | 41.26 | 41.35 | 40.88 | 41.26 | 4,640,871 | +0.21(+0.51%) |
Apr 20, 2023 | 41.12 | 41.18 | 40.72 | 41.05 | 4,509,674 | -0.04(-0.09%) |
Apr 19, 2023 | 40.81 | 41.15 | 40.81 | 41.08 | 3,537,668 | +0.18(+0.44%) |
Apr 18, 2023 | 40.86 | 41.08 | 40.65 | 40.90 | 4,602,650 | +0.17(+0.42%) |
Apr 17, 2023 | 40.40 | 40.78 | 40.28 | 40.73 | 6,010,296 | +0.52(+1.28%) |
Apr 14, 2023 | 40.49 | 40.66 | 40.01 | 40.22 | 6,967,680 | -0.73(-1.77%) |
Apr 13, 2023 | 41.00 | 41.08 | 40.04 | 40.94 | 12,635,433 | -0.18(-0.44%) |
Apr 12, 2023 | 41.33 | 41.52 | 41.01 | 41.12 | 8,084,565 | -0.17(-0.42%) |
Apr 11, 2023 | 41.38 | 41.46 | 41.11 | 41.29 | 4,807,728 | +0.00(+0.00%) |
Apr 10, 2023 | 40.98 | 41.31 | 40.50 | 41.29 | 5,243,797 | +0.19(+0.46%) |
Apr 06, 2023 | 41.17 | 41.36 | 40.83 | 41.10 | 9,161,723 | +0.12(+0.30%) |
Apr 05, 2023 | 40.10 | 41.12 | 40.10 | 40.98 | 7,956,571 | +1.02(+2.56%) |
Apr 04, 2023 | 39.86 | 40.16 | 39.72 | 39.96 | 4,328,440 | +0.05(+0.12%) |
Apr 03, 2023 | 39.91 | 40.25 | 39.56 | 39.91 | 5,251,814 | -0.08(-0.19%) |
Mar 31, 2023 | 39.66 | 40.03 | 39.47 | 39.99 | 5,634,160 | +0.42(+1.06%) |
Mar 30, 2023 | 39.54 | 40.01 | 39.35 | 39.57 | 5,595,587 | +0.29(+0.73%) |
Mar 29, 2023 | 39.07 | 39.48 | 39.06 | 39.28 | 6,418,249 | +0.32(+0.81%) |
Mar 28, 2023 | 38.70 | 39.35 | 38.61 | 38.97 | 7,284,284 | +0.29(+0.74%) |
Mar 27, 2023 | 38.63 | 39.05 | 38.56 | 38.68 | 5,627,669 | +0.27(+0.70%) |
Mar 24, 2023 | 37.35 | 38.42 | 37.29 | 38.41 | 7,317,442 | +1.01(+2.71%) |
Mar 23, 2023 | 37.84 | 38.47 | 37.21 | 37.40 | 8,854,005 | -0.48(-1.26%) |
Mar 22, 2023 | 38.51 | 38.94 | 37.86 | 37.88 | 9,990,978 | -0.95(-2.46%) |
Mar 21, 2023 | 40.04 | 40.12 | 38.41 | 38.83 | 10,736,469 | -1.09(-2.73%) |
Mar 20, 2023 | 40.23 | 40.46 | 39.88 | 39.92 | 12,972,541 | -0.31(-0.76%) |
Mar 17, 2023 | 40.12 | 40.34 | 39.47 | 40.23 | 29,519,152 | -0.01(-0.02%) |
Mar 16, 2023 | 39.69 | 40.27 | 39.32 | 40.24 | 8,911,553 | +0.30(+0.74%) |
Mar 15, 2023 | 39.17 | 40.22 | 38.81 | 39.94 | 11,304,746 | +0.48(+1.21%) |
Mar 14, 2023 | 39.74 | 39.86 | 39.03 | 39.46 | 7,788,767 | -0.05(-0.12%) |
Mar 13, 2023 | 38.26 | 39.63 | 38.18 | 39.51 | 11,430,205 | +1.16(+3.01%) |
Mar 10, 2023 | 38.95 | 39.04 | 38.03 | 38.35 | 6,459,808 | -0.39(-1.01%) |
Mar 09, 2023 | 39.44 | 39.72 | 38.66 | 38.75 | 5,286,594 | -0.63(-1.60%) |
Mar 08, 2023 | 39.18 | 39.48 | 38.90 | 39.38 | 4,887,603 | +0.24(+0.61%) |
Mar 07, 2023 | 39.75 | 39.93 | 38.77 | 39.14 | 8,422,092 | -0.47(-1.18%) |
Mar 06, 2023 | 39.57 | 39.74 | 39.17 | 39.61 | 6,793,032 | +0.10(+0.27%) |
Mar 03, 2023 | 38.65 | 39.54 | 38.49 | 39.50 | 7,906,447 | +0.95(+2.48%) |
Mar 02, 2023 | 37.83 | 38.57 | 37.74 | 38.55 | 9,323,168 | +0.60(+1.58%) |