Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.17 | 45.43 | 43.50 | 44.57 | 3,268,521 | -1.77(-3.82%) |
May 30, 2023 | 46.17 | 47.41 | 45.42 | 46.34 | 3,860,046 | +1.20(+2.66%) |
May 26, 2023 | 42.50 | 46.48 | 42.50 | 45.14 | 3,138,881 | +2.66(+6.26%) |
May 25, 2023 | 42.40 | 42.88 | 41.43 | 42.48 | 2,042,822 | +2.10(+5.20%) |
May 24, 2023 | 39.94 | 40.54 | 39.53 | 40.38 | 1,233,285 | +0.33(+0.82%) |
May 23, 2023 | 40.52 | 41.23 | 39.79 | 40.05 | 1,201,686 | -1.02(-2.48%) |
May 22, 2023 | 40.72 | 41.07 | 40.15 | 41.07 | 1,042,988 | +0.24(+0.59%) |
May 19, 2023 | 39.60 | 40.87 | 39.25 | 40.83 | 1,803,886 | +1.72(+4.40%) |
May 18, 2023 | 38.43 | 39.25 | 38.30 | 39.11 | 1,358,683 | +0.84(+2.19%) |
May 17, 2023 | 37.60 | 38.43 | 37.05 | 38.27 | 2,299,327 | +0.63(+1.67%) |
May 16, 2023 | 38.06 | 38.71 | 37.31 | 37.64 | 1,713,474 | -0.65(-1.70%) |
May 15, 2023 | 38.19 | 38.47 | 37.49 | 38.29 | 1,424,801 | +0.27(+0.71%) |
May 12, 2023 | 38.97 | 39.79 | 37.22 | 38.02 | 2,179,664 | -0.88(-2.26%) |
May 11, 2023 | 40.20 | 40.20 | 38.25 | 38.90 | 1,898,255 | -1.59(-3.93%) |
May 10, 2023 | 40.97 | 40.99 | 39.52 | 40.49 | 2,747,728 | +0.42(+1.05%) |
May 09, 2023 | 40.01 | 42.58 | 38.91 | 40.07 | 4,580,244 | +1.03(+2.64%) |
May 08, 2023 | 38.00 | 39.53 | 37.22 | 39.04 | 1,767,954 | +1.43(+3.80%) |
May 05, 2023 | 35.66 | 37.80 | 35.50 | 37.61 | 2,332,694 | +2.79(+8.01%) |
May 04, 2023 | 35.86 | 36.12 | 34.40 | 34.82 | 2,505,857 | -1.23(-3.41%) |
May 03, 2023 | 36.25 | 37.23 | 35.69 | 36.05 | 2,477,852 | -0.75(-2.04%) |
May 02, 2023 | 37.49 | 37.49 | 36.20 | 36.80 | 2,302,137 | -0.66(-1.76%) |
May 01, 2023 | 37.71 | 38.33 | 36.67 | 37.46 | 1,720,411 | -0.18(-0.48%) |
Apr 28, 2023 | 36.91 | 38.44 | 35.85 | 37.64 | 4,972,091 | +1.50(+4.15%) |
Apr 27, 2023 | 31.84 | 36.18 | 29.63 | 36.14 | 21,313,682 | -6.95(-16.13%) |
Apr 26, 2023 | 45.78 | 45.80 | 42.42 | 43.09 | 2,680,692 | -1.73(-3.86%) |
Apr 25, 2023 | 45.66 | 45.88 | 44.31 | 44.82 | 1,312,200 | -1.01(-2.20%) |
Apr 24, 2023 | 45.18 | 46.16 | 44.55 | 45.83 | 2,054,885 | +1.39(+3.13%) |
Apr 21, 2023 | 44.00 | 45.20 | 43.12 | 44.44 | 2,771,614 | -0.10(-0.22%) |
Apr 20, 2023 | 43.62 | 45.26 | 43.51 | 44.54 | 1,837,629 | -0.32(-0.71%) |
Apr 19, 2023 | 45.49 | 46.94 | 44.53 | 44.86 | 3,635,592 | -1.15(-2.50%) |
Apr 18, 2023 | 43.58 | 46.45 | 43.58 | 46.01 | 5,588,551 | +2.88(+6.68%) |
Apr 17, 2023 | 41.22 | 43.16 | 41.20 | 43.13 | 1,415,352 | +1.45(+3.48%) |
Apr 14, 2023 | 42.50 | 43.34 | 41.45 | 41.68 | 1,671,945 | -1.16(-2.71%) |
Apr 13, 2023 | 41.40 | 43.46 | 41.40 | 42.84 | 1,967,573 | +1.47(+3.55%) |
Apr 12, 2023 | 42.82 | 43.49 | 41.14 | 41.37 | 2,664,100 | -0.92(-2.18%) |
Apr 11, 2023 | 41.55 | 42.57 | 41.05 | 42.29 | 1,026,288 | +0.86(+2.08%) |
Apr 10, 2023 | 39.63 | 41.53 | 39.24 | 41.43 | 964,387 | +1.30(+3.24%) |
Apr 06, 2023 | 40.11 | 40.73 | 39.22 | 40.13 | 1,009,831 | -0.47(-1.16%) |
Apr 05, 2023 | 41.97 | 41.97 | 39.42 | 40.60 | 2,595,988 | -1.58(-3.75%) |
Apr 04, 2023 | 44.09 | 44.60 | 41.88 | 42.18 | 2,097,833 | -1.21(-2.79%) |
Apr 03, 2023 | 43.00 | 44.60 | 42.60 | 43.39 | 1,853,633 | +0.12(+0.28%) |
Mar 31, 2023 | 41.98 | 43.77 | 41.66 | 43.27 | 2,067,023 | +1.65(+3.96%) |
Mar 30, 2023 | 42.45 | 42.77 | 41.39 | 41.62 | 1,878,951 | -0.13(-0.31%) |
Mar 29, 2023 | 39.91 | 42.16 | 39.56 | 41.75 | 3,593,718 | +2.57(+6.56%) |
Mar 28, 2023 | 40.25 | 40.64 | 38.50 | 39.18 | 2,470,957 | -1.13(-2.80%) |
Mar 27, 2023 | 40.95 | 42.49 | 40.26 | 40.31 | 2,186,595 | -0.46(-1.13%) |
Mar 24, 2023 | 42.50 | 42.89 | 40.25 | 40.77 | 2,085,001 | -2.22(-5.16%) |
Mar 23, 2023 | 41.50 | 43.50 | 41.25 | 42.99 | 1,744,809 | +1.56(+3.77%) |
Mar 22, 2023 | 42.73 | 42.73 | 40.77 | 41.43 | 2,153,364 | -1.12(-2.63%) |
Mar 21, 2023 | 43.84 | 44.48 | 41.94 | 42.55 | 1,235,631 | -0.69(-1.60%) |
Mar 20, 2023 | 42.69 | 44.77 | 42.67 | 43.24 | 1,883,111 | -0.34(-0.78%) |
Mar 17, 2023 | 42.93 | 44.47 | 42.19 | 43.58 | 3,635,779 | +0.31(+0.72%) |
Mar 16, 2023 | 40.86 | 43.38 | 40.72 | 43.27 | 1,554,150 | +2.34(+5.72%) |
Mar 15, 2023 | 40.99 | 41.31 | 39.58 | 40.93 | 1,728,309 | -0.83(-1.99%) |
Mar 14, 2023 | 40.77 | 41.83 | 40.58 | 41.76 | 929,963 | +1.71(+4.27%) |
Mar 13, 2023 | 38.40 | 40.60 | 37.28 | 40.05 | 1,558,493 | +0.78(+1.99%) |
Mar 10, 2023 | 40.47 | 40.58 | 38.42 | 39.27 | 1,759,626 | -1.36(-3.35%) |
Mar 09, 2023 | 41.00 | 42.61 | 40.60 | 40.63 | 1,897,611 | -0.14(-0.34%) |
Mar 08, 2023 | 41.50 | 41.55 | 40.35 | 40.77 | 1,271,148 | -0.75(-1.81%) |
Mar 07, 2023 | 41.80 | 42.17 | 40.69 | 41.52 | 1,492,933 | +0.07(+0.17%) |
Mar 06, 2023 | 42.61 | 43.18 | 41.19 | 41.45 | 1,868,065 | -0.33(-0.79%) |
Mar 03, 2023 | 39.00 | 42.43 | 38.93 | 41.78 | 2,407,893 | +3.30(+8.58%) |
Mar 02, 2023 | 37.48 | 39.61 | 37.28 | 38.48 | 1,998,132 | +0.26(+0.68%) |
Mar 01, 2023 | 39.70 | 39.90 | 38.11 | 38.22 | 1,663,083 | -1.29(-3.26%) |
Feb 28, 2023 | 39.81 | 40.18 | 39.23 | 39.51 | 1,067,163 | -0.25(-0.63%) |
Feb 27, 2023 | 38.56 | 40.55 | 38.56 | 39.76 | 2,595,645 | +1.89(+4.99%) |
Feb 24, 2023 | 40.46 | 40.83 | 37.35 | 37.87 | 4,257,353 | -3.56(-8.59%) |
Feb 23, 2023 | 42.16 | 42.89 | 40.40 | 41.43 | 1,569,320 | +0.48(+1.17%) |
Feb 22, 2023 | 41.10 | 41.94 | 39.84 | 40.95 | 2,049,616 | -0.12(-0.29%) |
Feb 21, 2023 | 43.65 | 44.41 | 40.91 | 41.07 | 2,011,242 | -2.88(-6.55%) |
Feb 17, 2023 | 44.01 | 44.44 | 42.82 | 43.95 | 1,335,129 | -0.81(-1.81%) |
Feb 16, 2023 | 45.96 | 45.96 | 44.56 | 44.76 | 1,980,186 | -2.26(-4.81%) |
Feb 15, 2023 | 46.91 | 48.11 | 46.10 | 47.02 | 2,316,174 | +0.07(+0.15%) |
Feb 14, 2023 | 42.82 | 47.15 | 42.57 | 46.95 | 2,700,157 | +4.07(+9.49%) |
Feb 13, 2023 | 42.09 | 43.45 | 40.80 | 42.88 | 1,337,107 | +0.98(+2.34%) |
Feb 10, 2023 | 43.47 | 43.47 | 41.62 | 41.90 | 2,360,638 | -1.92(-4.38%) |
Feb 09, 2023 | 42.82 | 45.50 | 42.51 | 43.82 | 3,207,493 | +1.74(+4.13%) |
Feb 08, 2023 | 42.98 | 43.53 | 41.90 | 42.08 | 1,381,810 | -0.72(-1.68%) |
Feb 07, 2023 | 41.66 | 43.03 | 41.06 | 42.80 | 2,491,186 | +1.34(+3.23%) |
Feb 06, 2023 | 42.33 | 42.47 | 40.05 | 41.46 | 2,771,978 | -1.32(-3.09%) |
Feb 03, 2023 | 41.68 | 44.28 | 41.65 | 42.78 | 2,996,262 | +0.56(+1.33%) |
Feb 02, 2023 | 42.00 | 44.26 | 41.10 | 42.22 | 4,321,745 | +1.16(+2.83%) |
Feb 01, 2023 | 39.00 | 41.95 | 38.26 | 41.06 | 4,240,216 | +2.46(+6.37%) |
Jan 31, 2023 | 36.20 | 38.73 | 36.00 | 38.60 | 3,685,716 | +2.48(+6.87%) |
Jan 30, 2023 | 35.50 | 36.99 | 35.41 | 36.12 | 2,059,105 | +0.33(+0.92%) |
Jan 27, 2023 | 36.50 | 37.35 | 34.91 | 35.79 | 4,278,200 | -0.18(-0.50%) |
Jan 26, 2023 | 36.85 | 39.19 | 33.61 | 35.97 | 6,730,193 | +2.02(+5.95%) |
Jan 25, 2023 | 33.84 | 34.09 | 32.70 | 33.95 | 2,745,135 | -0.17(-0.50%) |
Jan 24, 2023 | 35.00 | 36.62 | 33.85 | 34.12 | 2,158,132 | -1.11(-3.15%) |
Jan 23, 2023 | 34.59 | 35.47 | 33.82 | 35.23 | 1,709,601 | +0.87(+2.53%) |
Jan 20, 2023 | 33.09 | 34.73 | 32.91 | 34.36 | 1,804,712 | +1.68(+5.14%) |
Jan 19, 2023 | 33.48 | 33.78 | 32.10 | 32.68 | 1,196,145 | -0.80(-2.39%) |
Jan 18, 2023 | 32.35 | 34.85 | 32.10 | 33.48 | 3,851,676 | +1.93(+6.12%) |
Jan 17, 2023 | 33.16 | 33.39 | 31.24 | 31.55 | 2,665,964 | -1.43(-4.34%) |
Jan 13, 2023 | 33.99 | 34.15 | 31.96 | 32.98 | 1,809,184 | -1.39(-4.04%) |
Jan 12, 2023 | 33.20 | 34.40 | 32.70 | 34.37 | 1,685,565 | +1.22(+3.68%) |
Jan 11, 2023 | 33.86 | 34.18 | 31.40 | 33.15 | 2,565,438 | -0.28(-0.84%) |
Jan 10, 2023 | 33.41 | 34.59 | 32.51 | 33.43 | 2,618,641 | +0.02(+0.06%) |
Jan 09, 2023 | 31.99 | 34.25 | 30.05 | 33.41 | 4,723,033 | +1.79(+5.66%) |
Jan 06, 2023 | 30.00 | 32.83 | 28.73 | 31.62 | 3,841,621 | +1.58(+5.26%) |
Jan 05, 2023 | 31.10 | 31.10 | 29.44 | 30.04 | 2,261,916 | -1.09(-3.50%) |
Jan 04, 2023 | 32.73 | 32.79 | 29.83 | 31.13 | 3,415,684 | -1.58(-4.83%) |
Jan 03, 2023 | 35.64 | 36.49 | 32.39 | 32.71 | 1,950,504 | -2.35(-6.70%) |
Dec 30, 2022 | 34.19 | 35.25 | 34.19 | 35.06 | 1,566,132 | +0.55(+1.59%) |
Dec 29, 2022 | 33.74 | 34.54 | 32.17 | 34.51 | 1,532,174 | +0.93(+2.77%) |
Dec 28, 2022 | 34.31 | 34.76 | 32.78 | 33.58 | 1,460,774 | -0.74(-2.16%) |
Dec 27, 2022 | 34.11 | 35.50 | 33.81 | 34.32 | 1,263,763 | +0.34(+1.00%) |
Dec 23, 2022 | 34.10 | 35.29 | 33.32 | 33.98 | 1,137,757 | +0.10(+0.30%) |
Dec 22, 2022 | 35.36 | 35.52 | 32.68 | 33.88 | 1,225,937 | -1.59(-4.48%) |
Dec 21, 2022 | 34.20 | 35.80 | 33.50 | 35.47 | 1,904,014 | +1.75(+5.19%) |
Dec 20, 2022 | 35.04 | 35.70 | 33.60 | 33.72 | 1,454,373 | -1.32(-3.77%) |
Dec 19, 2022 | 34.00 | 36.37 | 32.82 | 35.04 | 2,879,517 | +1.23(+3.64%) |
Dec 16, 2022 | 34.33 | 35.41 | 32.59 | 33.81 | 5,407,682 | -0.69(-2.00%) |
Dec 15, 2022 | 35.52 | 35.85 | 33.36 | 34.50 | 2,300,436 | -0.93(-2.62%) |
Dec 14, 2022 | 35.00 | 37.31 | 34.50 | 35.43 | 2,121,230 | +0.77(+2.22%) |
Dec 13, 2022 | 35.00 | 36.00 | 33.20 | 34.66 | 2,501,105 | +1.61(+4.87%) |
Dec 12, 2022 | 34.00 | 34.24 | 32.89 | 33.05 | 1,028,404 | -0.65(-1.93%) |
Dec 09, 2022 | 31.60 | 34.38 | 31.57 | 33.70 | 2,361,289 | +2.11(+6.68%) |
Dec 08, 2022 | 33.50 | 33.50 | 31.37 | 31.59 | 1,723,361 | -0.54(-1.68%) |
Dec 07, 2022 | 32.43 | 33.95 | 31.16 | 32.13 | 3,768,593 | +1.64(+5.38%) |
Dec 06, 2022 | 31.50 | 31.82 | 29.54 | 30.49 | 1,495,876 | -1.01(-3.21%) |
Dec 05, 2022 | 32.43 | 33.39 | 31.28 | 31.50 | 2,127,792 | -0.44(-1.38%) |
Dec 02, 2022 | 29.50 | 32.90 | 29.25 | 31.94 | 2,060,955 | +2.17(+7.29%) |
Dec 01, 2022 | 29.15 | 30.60 | 28.41 | 29.77 | 1,494,074 | +1.26(+4.42%) |
Nov 30, 2022 | 27.62 | 29.38 | 27.41 | 28.51 | 878,489 | +1.07(+3.90%) |
Nov 29, 2022 | 27.87 | 28.31 | 26.17 | 27.44 | 1,659,811 | -0.43(-1.54%) |
Nov 28, 2022 | 29.42 | 29.80 | 27.60 | 27.87 | 635,480 | -1.53(-5.20%) |
Nov 25, 2022 | 29.50 | 30.46 | 29.20 | 29.40 | 361,536 | +0.09(+0.31%) |
Nov 23, 2022 | 29.55 | 30.77 | 28.02 | 29.31 | 1,267,423 | -0.24(-0.81%) |
Nov 22, 2022 | 27.22 | 29.84 | 27.02 | 29.55 | 1,327,427 | +2.33(+8.56%) |
Nov 21, 2022 | 29.44 | 30.00 | 26.65 | 27.22 | 2,367,683 | -1.20(-4.22%) |
Nov 18, 2022 | 29.15 | 29.68 | 27.60 | 28.42 | 650,996 | -0.59(-2.03%) |
Nov 17, 2022 | 27.61 | 29.93 | 27.51 | 29.01 | 894,861 | +0.20(+0.69%) |
Nov 16, 2022 | 29.74 | 29.99 | 27.72 | 28.81 | 1,095,017 | -1.10(-3.68%) |
Nov 15, 2022 | 30.74 | 31.38 | 29.60 | 29.91 | 1,844,577 | +0.52(+1.77%) |
Nov 14, 2022 | 30.54 | 31.88 | 28.78 | 29.39 | 2,931,016 | -0.56(-1.87%) |
Nov 11, 2022 | 28.25 | 30.42 | 27.84 | 29.95 | 1,660,225 | +1.86(+6.62%) |
Nov 10, 2022 | 26.48 | 28.24 | 26.30 | 28.09 | 1,177,432 | +2.20(+8.50%) |
Nov 09, 2022 | 26.36 | 26.58 | 25.70 | 25.89 | 717,676 | -0.31(-1.18%) |
Nov 08, 2022 | 25.99 | 27.24 | 25.52 | 26.20 | 1,100,032 | +0.31(+1.20%) |
Nov 07, 2022 | 25.84 | 26.03 | 25.00 | 25.89 | 1,178,595 | +0.00(+0.00%) |
Nov 04, 2022 | 26.38 | 26.78 | 25.77 | 25.89 | 842,174 | -0.12(-0.46%) |
Nov 03, 2022 | 25.04 | 26.54 | 24.85 | 26.01 | 3,110,595 | +0.52(+2.04%) |
Nov 02, 2022 | 25.84 | 26.32 | 25.25 | 25.49 | 2,342,750 | -0.41(-1.58%) |
Nov 01, 2022 | 26.38 | 26.40 | 25.37 | 25.90 | 2,362,664 | -0.48(-1.82%) |
Oct 31, 2022 | 27.00 | 27.12 | 26.00 | 26.38 | 3,929,782 | -0.62(-2.30%) |
Oct 28, 2022 | 27.06 | 28.63 | 27.00 | 27.00 | 3,219,337 | -0.40(-1.46%) |
Oct 27, 2022 | 26.95 | 29.59 | 26.55 | 27.40 | 5,682,832 | -1.57(-5.42%) |