Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.66 | 35.83 | 34.94 | 35.53 | 5,841,007 | -0.33(-0.93%) |
May 30, 2023 | 36.36 | 36.43 | 35.62 | 35.86 | 1,818,593 | -0.49(-1.35%) |
May 26, 2023 | 36.29 | 37.16 | 35.94 | 36.35 | 1,683,358 | +0.05(+0.14%) |
May 25, 2023 | 36.41 | 36.46 | 35.82 | 36.30 | 1,464,849 | -0.22(-0.59%) |
May 24, 2023 | 37.25 | 37.45 | 36.30 | 36.52 | 1,580,901 | -0.91(-2.42%) |
May 23, 2023 | 38.60 | 38.60 | 37.21 | 37.43 | 2,128,801 | -1.34(-3.45%) |
May 22, 2023 | 39.50 | 39.66 | 38.65 | 38.76 | 2,928,778 | -0.77(-1.94%) |
May 19, 2023 | 39.96 | 40.03 | 39.42 | 39.53 | 1,040,973 | -0.30(-0.77%) |
May 18, 2023 | 39.39 | 39.95 | 39.17 | 39.84 | 954,544 | +0.35(+0.90%) |
May 17, 2023 | 39.90 | 40.06 | 39.10 | 39.48 | 2,987,804 | -0.28(-0.69%) |
May 16, 2023 | 40.10 | 40.10 | 39.59 | 39.76 | 701,997 | -0.51(-1.27%) |
May 15, 2023 | 40.46 | 40.46 | 40.07 | 40.27 | 1,071,216 | +0.06(+0.15%) |
May 12, 2023 | 40.34 | 40.42 | 39.97 | 40.21 | 807,244 | -0.11(-0.27%) |
May 11, 2023 | 40.28 | 40.61 | 39.89 | 40.32 | 948,165 | -0.04(-0.10%) |
May 10, 2023 | 40.58 | 40.80 | 39.80 | 40.36 | 1,044,109 | +0.11(+0.27%) |
May 09, 2023 | 40.36 | 40.37 | 39.88 | 40.25 | 1,698,793 | -0.39(-0.97%) |
May 08, 2023 | 40.47 | 40.72 | 40.06 | 40.64 | 990,676 | +0.02(+0.05%) |
May 05, 2023 | 40.35 | 40.81 | 40.14 | 40.62 | 1,443,017 | +0.42(+1.05%) |
May 04, 2023 | 39.82 | 40.42 | 38.70 | 40.20 | 2,613,930 | +0.38(+0.96%) |
May 03, 2023 | 41.92 | 42.53 | 39.60 | 39.82 | 3,056,284 | -1.59(-3.85%) |
May 02, 2023 | 41.55 | 41.88 | 41.20 | 41.41 | 3,117,922 | -0.29(-0.68%) |
May 01, 2023 | 41.04 | 41.73 | 40.90 | 41.70 | 1,550,072 | +0.45(+1.10%) |
Apr 28, 2023 | 40.66 | 41.55 | 40.46 | 41.24 | 1,944,478 | +0.56(+1.38%) |
Apr 27, 2023 | 40.28 | 40.78 | 39.83 | 40.68 | 1,973,715 | +0.42(+1.05%) |
Apr 26, 2023 | 40.26 | 40.43 | 40.00 | 40.26 | 1,467,233 | -0.04(-0.10%) |
Apr 25, 2023 | 40.46 | 40.94 | 40.22 | 40.30 | 1,748,123 | -0.46(-1.13%) |
Apr 24, 2023 | 40.53 | 40.83 | 40.43 | 40.76 | 1,436,296 | +0.34(+0.85%) |
Apr 21, 2023 | 40.26 | 40.54 | 40.15 | 40.42 | 1,755,715 | +0.24(+0.59%) |
Apr 20, 2023 | 39.66 | 40.38 | 39.54 | 40.18 | 1,225,314 | +0.26(+0.64%) |
Apr 19, 2023 | 39.72 | 40.28 | 39.69 | 39.92 | 1,721,354 | +0.03(+0.07%) |
Apr 18, 2023 | 40.44 | 40.47 | 39.89 | 39.90 | 1,247,024 | -0.35(-0.87%) |
Apr 17, 2023 | 40.47 | 40.62 | 40.03 | 40.24 | 1,521,194 | -0.23(-0.57%) |
Apr 14, 2023 | 40.39 | 40.60 | 40.22 | 40.48 | 2,552,205 | -0.03(-0.07%) |
Apr 13, 2023 | 40.02 | 40.55 | 39.81 | 40.51 | 1,839,723 | +0.64(+1.60%) |
Apr 12, 2023 | 40.50 | 40.65 | 39.73 | 39.87 | 1,902,694 | -0.24(-0.59%) |
Apr 11, 2023 | 39.36 | 40.30 | 39.34 | 40.10 | 2,248,174 | +0.97(+2.49%) |
Apr 10, 2023 | 38.67 | 39.21 | 38.58 | 39.13 | 1,868,615 | +0.24(+0.61%) |
Apr 06, 2023 | 39.02 | 39.08 | 38.60 | 38.89 | 2,506,840 | +0.30(+0.79%) |
Apr 05, 2023 | 38.26 | 38.88 | 38.19 | 38.59 | 2,652,342 | +0.26(+0.67%) |
Apr 04, 2023 | 38.69 | 38.84 | 38.28 | 38.33 | 1,428,525 | -0.14(-0.36%) |
Apr 03, 2023 | 38.61 | 38.93 | 38.22 | 38.47 | 1,617,374 | -0.17(-0.43%) |
Mar 31, 2023 | 38.13 | 38.67 | 38.13 | 38.64 | 1,895,542 | +0.71(+1.87%) |
Mar 30, 2023 | 37.50 | 38.02 | 37.28 | 37.93 | 2,015,674 | +0.96(+2.61%) |
Mar 29, 2023 | 37.32 | 37.38 | 36.58 | 36.96 | 1,319,545 | -0.03(-0.08%) |
Mar 28, 2023 | 36.63 | 37.00 | 36.15 | 36.99 | 1,541,333 | +0.22(+0.59%) |
Mar 27, 2023 | 36.81 | 36.94 | 36.37 | 36.78 | 1,624,493 | +0.27(+0.75%) |
Mar 24, 2023 | 35.85 | 36.53 | 35.71 | 36.50 | 1,871,719 | +0.48(+1.33%) |
Mar 23, 2023 | 35.73 | 36.37 | 35.68 | 36.02 | 1,649,675 | +0.37(+1.04%) |
Mar 22, 2023 | 36.83 | 36.86 | 35.61 | 35.65 | 1,971,872 | -1.30(-3.53%) |
Mar 21, 2023 | 36.53 | 37.14 | 36.47 | 36.95 | 2,120,971 | +0.71(+1.95%) |
Mar 20, 2023 | 36.15 | 36.45 | 35.78 | 36.25 | 2,164,165 | +0.11(+0.30%) |
Mar 17, 2023 | 36.62 | 36.69 | 36.01 | 36.14 | 3,207,848 | -0.55(-1.50%) |
Mar 16, 2023 | 36.07 | 36.80 | 35.82 | 36.69 | 1,655,334 | +0.23(+0.62%) |
Mar 15, 2023 | 36.68 | 37.08 | 36.15 | 36.46 | 2,253,720 | -0.90(-2.41%) |
Mar 14, 2023 | 37.47 | 38.11 | 37.05 | 37.37 | 2,679,951 | +0.57(+1.54%) |
Mar 13, 2023 | 35.84 | 37.60 | 35.72 | 36.80 | 3,448,147 | +0.61(+1.68%) |
Mar 10, 2023 | 36.22 | 36.49 | 35.48 | 36.19 | 2,190,882 | -0.16(-0.43%) |
Mar 09, 2023 | 37.30 | 37.52 | 36.33 | 36.35 | 2,107,592 | -0.84(-2.27%) |
Mar 08, 2023 | 37.80 | 37.88 | 37.05 | 37.19 | 1,375,847 | -0.63(-1.66%) |
Mar 07, 2023 | 38.54 | 38.82 | 37.64 | 37.82 | 2,275,024 | -0.67(-1.73%) |
Mar 06, 2023 | 38.54 | 39.36 | 37.55 | 38.48 | 4,757,896 | +0.52(+1.37%) |
Mar 03, 2023 | 37.26 | 38.02 | 36.97 | 37.96 | 1,891,418 | +1.04(+2.81%) |
Mar 02, 2023 | 36.34 | 37.10 | 35.95 | 36.92 | 2,144,465 | +0.31(+0.86%) |