Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.58 | 32.67 | 31.50 | 32.05 | 18,130,848 | -0.94(-2.85%) |
May 30, 2023 | 33.32 | 33.89 | 32.94 | 32.99 | 12,812,810 | +0.07(+0.21%) |
May 26, 2023 | 32.25 | 33.11 | 31.99 | 32.92 | 13,811,880 | +0.87(+2.72%) |
May 25, 2023 | 31.80 | 32.27 | 31.77 | 32.05 | 10,608,989 | +0.13(+0.40%) |
May 24, 2023 | 32.63 | 32.67 | 31.65 | 31.92 | 13,504,976 | -1.13(-3.41%) |
May 23, 2023 | 32.63 | 33.46 | 32.59 | 33.04 | 17,918,434 | +0.55(+1.70%) |
May 22, 2023 | 32.34 | 32.56 | 32.03 | 32.49 | 8,965,095 | +0.20(+0.61%) |
May 19, 2023 | 32.75 | 32.80 | 32.13 | 32.29 | 12,746,963 | -0.24(-0.73%) |
May 18, 2023 | 31.92 | 32.59 | 31.89 | 32.53 | 14,400,879 | +0.45(+1.42%) |
May 17, 2023 | 31.45 | 32.22 | 31.28 | 32.08 | 11,396,486 | +0.89(+2.85%) |
May 16, 2023 | 31.70 | 31.88 | 31.15 | 31.19 | 11,192,899 | -0.82(-2.56%) |
May 15, 2023 | 32.03 | 32.11 | 31.76 | 32.01 | 19,054,444 | -0.03(-0.09%) |
May 12, 2023 | 32.88 | 32.91 | 31.77 | 32.04 | 13,189,045 | -0.71(-2.17%) |
May 11, 2023 | 32.48 | 32.91 | 32.48 | 32.75 | 12,457,984 | +0.04(+0.12%) |
May 10, 2023 | 33.49 | 33.57 | 32.24 | 32.71 | 15,592,241 | -0.20(-0.60%) |
May 09, 2023 | 32.95 | 33.19 | 32.79 | 32.91 | 11,975,137 | -0.38(-1.13%) |
May 08, 2023 | 33.02 | 33.36 | 32.76 | 33.28 | 11,392,696 | +0.40(+1.20%) |
May 05, 2023 | 31.96 | 33.02 | 31.85 | 32.89 | 17,386,256 | +1.55(+4.95%) |
May 04, 2023 | 31.94 | 32.30 | 31.21 | 31.33 | 14,962,298 | -0.78(-2.43%) |
May 03, 2023 | 32.39 | 33.02 | 32.01 | 32.12 | 13,634,231 | -0.59(-1.81%) |
May 02, 2023 | 32.83 | 33.03 | 32.15 | 32.71 | 14,691,402 | -0.40(-1.19%) |
May 01, 2023 | 33.62 | 33.89 | 33.06 | 33.10 | 17,082,436 | +0.44(+1.33%) |
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,686,806 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.35 | 19,953,340 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,202,730 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.31 | 32.54 | 34,375,092 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.18 | 33.91 | 17,001,756 | +0.73(+2.21%) |
Apr 21, 2023 | 33.15 | 33.39 | 32.60 | 33.17 | 12,499,064 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.16 | 15,461,112 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.19 | 11,126,713 | -0.74(-2.12%) |
Apr 18, 2023 | 35.05 | 35.17 | 34.68 | 34.93 | 9,550,793 | +0.19(+0.54%) |
Apr 17, 2023 | 33.99 | 34.76 | 33.94 | 34.75 | 10,364,913 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.89 | 33.87 | 34.10 | 9,266,894 | -0.04(-0.12%) |
Apr 13, 2023 | 34.17 | 34.30 | 33.34 | 34.14 | 16,248,088 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,161,432 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.94 | 35.01 | 16,594,284 | -0.32(-0.90%) |
Apr 10, 2023 | 33.96 | 35.34 | 33.88 | 35.33 | 11,695,303 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.08 | 34.20 | 10,182,475 | -0.49(-1.42%) |
Apr 05, 2023 | 34.87 | 34.98 | 34.01 | 34.70 | 11,073,203 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.89 | 35.34 | 11,406,485 | -0.52(-1.46%) |
Apr 03, 2023 | 35.97 | 36.40 | 35.59 | 35.86 | 11,010,053 | -0.41(-1.12%) |
Mar 31, 2023 | 35.86 | 36.31 | 35.72 | 36.27 | 10,996,111 | +0.68(+1.92%) |
Mar 30, 2023 | 35.84 | 36.07 | 35.46 | 35.59 | 9,405,671 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,439,014 | +1.46(+4.33%) |
Mar 28, 2023 | 34.07 | 34.26 | 33.67 | 33.84 | 12,352,609 | -0.23(-0.67%) |
Mar 27, 2023 | 33.93 | 34.15 | 33.37 | 34.06 | 11,445,641 | +0.73(+2.20%) |
Mar 24, 2023 | 33.08 | 33.40 | 32.61 | 33.33 | 12,049,622 | -0.03(-0.09%) |
Mar 23, 2023 | 33.98 | 34.37 | 32.80 | 33.36 | 12,727,710 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.92 | 33.65 | 33.67 | 13,074,881 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.92 | 34.07 | 34.71 | 13,840,083 | +1.46(+4.40%) |
Mar 20, 2023 | 33.07 | 33.87 | 32.89 | 33.24 | 15,105,717 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,058,510 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.22 | 24,158,620 | +0.28(+0.82%) |
Mar 15, 2023 | 34.22 | 34.23 | 33.25 | 33.94 | 18,194,304 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,152,820 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.90 | 34.47 | 35.36 | 22,723,940 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.85 | 36.11 | 14,299,948 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.25 | 37.34 | 37.40 | 15,777,515 | -1.92(-4.88%) |
Mar 08, 2023 | 39.25 | 39.57 | 38.93 | 39.31 | 10,794,101 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.29 | 12,261,650 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,920,982 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,582,224 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.69 | 39.09 | 13,101,344 | +0.89(+2.33%) |