Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.40 | 38.45 | 37.45 | 37.83 | 3,516,269 | -0.95(-2.46%) |
May 30, 2023 | 38.78 | 38.91 | 38.12 | 38.79 | 1,414,950 | +0.13(+0.32%) |
May 26, 2023 | 38.35 | 38.75 | 38.04 | 38.66 | 2,442,923 | +0.37(+0.96%) |
May 25, 2023 | 38.26 | 38.54 | 37.90 | 38.29 | 686,926 | -0.07(-0.18%) |
May 24, 2023 | 38.69 | 38.87 | 38.18 | 38.36 | 2,889,337 | -0.68(-1.75%) |
May 23, 2023 | 38.85 | 39.85 | 38.85 | 39.05 | 1,425,857 | +0.23(+0.60%) |
May 22, 2023 | 38.43 | 38.88 | 38.12 | 38.81 | 1,265,303 | +0.67(+1.77%) |
May 19, 2023 | 38.64 | 38.77 | 37.72 | 38.14 | 1,738,598 | -0.39(-1.00%) |
May 18, 2023 | 38.22 | 38.59 | 37.80 | 38.53 | 1,341,512 | +0.22(+0.58%) |
May 17, 2023 | 37.03 | 38.32 | 37.03 | 38.30 | 3,134,978 | +1.86(+5.11%) |
May 16, 2023 | 37.06 | 37.21 | 36.44 | 36.44 | 837,060 | -0.55(-1.49%) |
May 15, 2023 | 36.17 | 37.11 | 36.11 | 36.99 | 943,991 | +0.94(+2.62%) |
May 12, 2023 | 36.65 | 36.65 | 35.71 | 36.05 | 842,295 | -0.26(-0.72%) |
May 11, 2023 | 36.24 | 36.59 | 35.94 | 36.31 | 1,158,142 | -0.43(-1.18%) |
May 10, 2023 | 37.83 | 37.83 | 36.34 | 36.74 | 1,341,129 | -0.46(-1.24%) |
May 09, 2023 | 36.86 | 37.43 | 36.58 | 37.20 | 1,549,123 | -0.01(-0.03%) |
May 08, 2023 | 37.99 | 38.11 | 37.16 | 37.21 | 1,983,070 | -0.09(-0.23%) |
May 05, 2023 | 37.08 | 37.45 | 36.64 | 37.30 | 1,640,801 | +1.63(+4.57%) |
May 04, 2023 | 36.16 | 36.57 | 34.89 | 35.67 | 6,533,815 | -1.39(-3.75%) |
May 03, 2023 | 37.84 | 38.33 | 36.95 | 37.06 | 4,342,122 | -0.72(-1.91%) |
May 02, 2023 | 39.34 | 39.34 | 37.31 | 37.78 | 2,801,737 | -1.72(-4.34%) |
May 01, 2023 | 40.38 | 40.46 | 39.48 | 39.50 | 924,242 | -0.72(-1.80%) |
Apr 28, 2023 | 39.19 | 40.35 | 39.06 | 40.22 | 1,155,998 | +0.63(+1.58%) |
Apr 27, 2023 | 39.15 | 39.79 | 39.10 | 39.60 | 593,952 | +0.61(+1.56%) |
Apr 26, 2023 | 39.25 | 39.66 | 38.64 | 38.99 | 1,034,842 | -0.40(-1.03%) |
Apr 25, 2023 | 40.21 | 40.21 | 39.17 | 39.39 | 1,381,251 | -1.40(-3.43%) |
Apr 24, 2023 | 40.87 | 41.06 | 40.58 | 40.79 | 690,998 | -0.17(-0.42%) |
Apr 21, 2023 | 41.29 | 41.29 | 40.71 | 40.96 | 700,060 | -0.65(-1.55%) |
Apr 20, 2023 | 41.71 | 42.04 | 41.38 | 41.61 | 884,715 | -0.75(-1.78%) |
Apr 19, 2023 | 41.66 | 42.48 | 41.45 | 42.36 | 1,606,196 | +0.70(+1.69%) |
Apr 18, 2023 | 41.72 | 41.72 | 41.05 | 41.66 | 1,768,188 | +0.08(+0.19%) |
Apr 17, 2023 | 40.55 | 41.59 | 39.93 | 41.58 | 826,867 | +0.59(+1.43%) |
Apr 14, 2023 | 41.30 | 41.53 | 40.76 | 40.99 | 3,015,068 | +0.44(+1.09%) |
Apr 13, 2023 | 40.32 | 40.64 | 39.84 | 40.55 | 948,348 | +0.28(+0.69%) |
Apr 12, 2023 | 40.79 | 40.97 | 39.97 | 40.27 | 2,498,920 | -0.31(-0.76%) |
Apr 11, 2023 | 40.21 | 40.78 | 40.04 | 40.58 | 6,512,617 | +0.51(+1.28%) |
Apr 10, 2023 | 39.57 | 40.25 | 39.42 | 40.07 | 672,780 | +0.33(+0.82%) |
Apr 06, 2023 | 39.35 | 40.02 | 39.32 | 39.74 | 971,049 | +0.43(+1.10%) |
Apr 05, 2023 | 38.99 | 39.47 | 38.79 | 39.31 | 3,199,593 | -0.17(-0.44%) |
Apr 04, 2023 | 40.43 | 40.54 | 39.06 | 39.48 | 2,370,363 | -0.78(-1.94%) |
Apr 03, 2023 | 40.54 | 40.83 | 39.98 | 40.26 | 3,805,410 | -0.20(-0.50%) |
Mar 31, 2023 | 40.47 | 40.60 | 39.96 | 40.46 | 922,853 | +0.33(+0.82%) |
Mar 30, 2023 | 41.07 | 41.16 | 39.92 | 40.14 | 1,930,942 | -0.43(-1.07%) |
Mar 29, 2023 | 40.18 | 40.58 | 40.08 | 40.57 | 1,459,143 | +0.84(+2.11%) |
Mar 28, 2023 | 39.59 | 39.95 | 39.30 | 39.73 | 1,111,608 | +0.13(+0.34%) |
Mar 27, 2023 | 39.94 | 40.25 | 39.24 | 39.60 | 1,354,791 | +0.96(+2.50%) |
Mar 24, 2023 | 37.88 | 38.75 | 37.52 | 38.63 | 1,860,552 | +0.19(+0.50%) |
Mar 23, 2023 | 39.47 | 39.75 | 38.21 | 38.44 | 2,303,094 | -0.67(-1.70%) |
Mar 22, 2023 | 41.13 | 41.13 | 39.10 | 39.10 | 4,710,049 | -1.95(-4.74%) |
Mar 21, 2023 | 40.68 | 41.38 | 40.45 | 41.05 | 2,825,187 | +1.93(+4.93%) |
Mar 20, 2023 | 39.55 | 40.37 | 39.01 | 39.12 | 3,522,057 | +0.27(+0.70%) |
Mar 17, 2023 | 39.98 | 40.10 | 38.67 | 38.85 | 4,463,172 | -2.12(-5.18%) |
Mar 16, 2023 | 39.34 | 41.66 | 38.47 | 40.97 | 6,822,388 | +1.05(+2.63%) |
Mar 15, 2023 | 39.68 | 40.30 | 39.17 | 39.92 | 5,991,137 | -1.32(-3.20%) |
Mar 14, 2023 | 43.58 | 43.60 | 40.68 | 41.24 | 4,228,634 | +1.22(+3.06%) |
Mar 13, 2023 | 40.69 | 41.89 | 38.51 | 40.02 | 12,651,647 | -5.45(-11.99%) |
Mar 10, 2023 | 45.43 | 47.63 | 43.79 | 45.47 | 16,073,439 | -1.78(-3.76%) |
Mar 09, 2023 | 50.14 | 50.14 | 47.03 | 47.24 | 1,953,301 | -3.90(-7.63%) |
Mar 08, 2023 | 51.50 | 51.76 | 50.86 | 51.15 | 597,207 | -0.39(-0.76%) |
Mar 07, 2023 | 53.34 | 53.34 | 51.41 | 51.54 | 678,331 | -2.07(-3.85%) |
Mar 06, 2023 | 53.84 | 54.22 | 53.51 | 53.60 | 2,640,751 | -0.22(-0.41%) |
Mar 03, 2023 | 53.00 | 53.89 | 53.00 | 53.82 | 292,193 | +1.01(+1.92%) |
Mar 02, 2023 | 53.35 | 53.35 | 52.21 | 52.81 | 1,346,934 | -0.93(-1.73%) |