Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.02 | 40.14 | 38.50 | 38.65 | 4,999,995 | -1.93(-4.75%) |
May 30, 2023 | 40.97 | 41.19 | 40.40 | 40.58 | 2,106,814 | -0.40(-0.98%) |
May 26, 2023 | 40.93 | 41.25 | 40.74 | 40.98 | 2,397,896 | +0.27(+0.66%) |
May 25, 2023 | 40.00 | 40.82 | 40.00 | 40.71 | 3,021,888 | +0.57(+1.43%) |
May 24, 2023 | 40.28 | 40.55 | 39.89 | 40.14 | 3,400,050 | -0.46(-1.13%) |
May 23, 2023 | 41.09 | 41.56 | 40.45 | 40.60 | 2,649,692 | -0.79(-1.91%) |
May 22, 2023 | 40.09 | 41.45 | 40.09 | 41.39 | 3,976,180 | +1.29(+3.23%) |
May 19, 2023 | 39.40 | 40.15 | 39.20 | 40.09 | 4,299,275 | +1.02(+2.60%) |
May 18, 2023 | 38.56 | 39.11 | 38.30 | 39.08 | 1,860,593 | +0.50(+1.28%) |
May 17, 2023 | 38.21 | 38.83 | 38.12 | 38.58 | 2,191,417 | +0.70(+1.83%) |
May 16, 2023 | 38.27 | 38.51 | 37.89 | 37.89 | 1,924,204 | -0.81(-2.09%) |
May 15, 2023 | 38.94 | 39.02 | 38.59 | 38.70 | 2,555,622 | +0.37(+0.97%) |
May 12, 2023 | 39.01 | 39.11 | 38.02 | 38.32 | 1,892,025 | -0.46(-1.19%) |
May 11, 2023 | 38.43 | 38.80 | 38.20 | 38.78 | 1,371,223 | +0.29(+0.74%) |
May 10, 2023 | 39.24 | 39.56 | 38.23 | 38.50 | 2,260,305 | -0.17(-0.45%) |
May 09, 2023 | 38.84 | 39.18 | 38.36 | 38.67 | 2,417,609 | -0.45(-1.15%) |
May 08, 2023 | 38.97 | 39.16 | 38.58 | 39.12 | 2,418,501 | +0.36(+0.94%) |
May 05, 2023 | 37.91 | 39.19 | 37.73 | 38.76 | 4,310,192 | +1.57(+4.23%) |
May 04, 2023 | 38.69 | 38.86 | 36.51 | 37.18 | 8,528,223 | -3.18(-7.88%) |
May 03, 2023 | 40.88 | 41.38 | 40.35 | 40.36 | 2,923,173 | -0.73(-1.78%) |
May 02, 2023 | 41.31 | 41.31 | 40.30 | 41.09 | 2,607,603 | -0.44(-1.07%) |
May 01, 2023 | 41.97 | 42.49 | 41.51 | 41.54 | 1,894,705 | -0.28(-0.66%) |
Apr 28, 2023 | 41.21 | 41.95 | 41.11 | 41.81 | 1,880,023 | +0.43(+1.03%) |
Apr 27, 2023 | 41.86 | 41.90 | 40.55 | 41.39 | 2,470,451 | -0.48(-1.14%) |
Apr 26, 2023 | 41.83 | 42.27 | 41.80 | 41.87 | 2,287,244 | -0.14(-0.33%) |
Apr 25, 2023 | 42.50 | 42.50 | 41.92 | 42.01 | 2,734,559 | -0.70(-1.65%) |
Apr 24, 2023 | 42.57 | 42.97 | 42.55 | 42.71 | 1,649,985 | +0.16(+0.37%) |
Apr 21, 2023 | 42.28 | 42.56 | 42.00 | 42.55 | 1,963,385 | +0.10(+0.23%) |
Apr 20, 2023 | 41.39 | 42.57 | 41.20 | 42.46 | 2,669,243 | +0.05(+0.12%) |
Apr 19, 2023 | 41.92 | 42.43 | 41.83 | 42.40 | 1,619,384 | +0.29(+0.68%) |
Apr 18, 2023 | 42.33 | 42.52 | 42.01 | 42.12 | 1,814,341 | +0.09(+0.21%) |
Apr 17, 2023 | 42.19 | 42.34 | 41.50 | 42.03 | 1,371,182 | -0.30(-0.72%) |
Apr 14, 2023 | 42.03 | 42.85 | 42.01 | 42.34 | 2,289,947 | +0.53(+1.27%) |
Apr 13, 2023 | 41.93 | 42.14 | 41.61 | 41.81 | 2,056,170 | +0.04(+0.10%) |
Apr 12, 2023 | 41.87 | 42.26 | 41.67 | 41.76 | 2,119,935 | +0.32(+0.78%) |
Apr 11, 2023 | 41.08 | 41.77 | 40.76 | 41.44 | 2,454,660 | +0.68(+1.66%) |
Apr 10, 2023 | 39.95 | 40.77 | 39.81 | 40.76 | 1,596,090 | +0.75(+1.87%) |
Apr 06, 2023 | 40.27 | 40.31 | 39.77 | 40.02 | 2,349,464 | -0.30(-0.73%) |
Apr 05, 2023 | 40.96 | 40.96 | 40.06 | 40.31 | 2,345,828 | -0.89(-2.17%) |
Apr 04, 2023 | 42.30 | 42.50 | 41.00 | 41.21 | 2,810,285 | -1.10(-2.61%) |
Apr 03, 2023 | 42.51 | 43.09 | 42.11 | 42.31 | 1,994,930 | -0.36(-0.83%) |
Mar 31, 2023 | 42.14 | 42.73 | 42.12 | 42.67 | 1,604,223 | +0.78(+1.87%) |
Mar 30, 2023 | 42.19 | 42.34 | 41.80 | 41.88 | 1,835,974 | +0.06(+0.15%) |
Mar 29, 2023 | 41.76 | 41.99 | 41.43 | 41.82 | 1,950,811 | +0.41(+0.99%) |
Mar 28, 2023 | 41.27 | 41.64 | 41.01 | 41.41 | 2,272,081 | +0.21(+0.51%) |
Mar 27, 2023 | 41.60 | 41.74 | 40.81 | 41.21 | 2,263,487 | +0.04(+0.11%) |
Mar 24, 2023 | 40.04 | 41.26 | 39.83 | 41.16 | 2,672,770 | +0.66(+1.63%) |
Mar 23, 2023 | 40.81 | 41.34 | 40.10 | 40.50 | 2,012,198 | -0.01(-0.02%) |
Mar 22, 2023 | 41.15 | 41.44 | 40.48 | 40.51 | 1,844,250 | -0.50(-1.23%) |
Mar 21, 2023 | 40.86 | 41.43 | 40.55 | 41.01 | 2,140,434 | +1.03(+2.56%) |
Mar 20, 2023 | 39.85 | 40.57 | 39.70 | 39.99 | 2,598,752 | +0.25(+0.63%) |
Mar 17, 2023 | 40.41 | 40.44 | 39.39 | 39.74 | 3,918,198 | -1.04(-2.56%) |
Mar 16, 2023 | 39.52 | 40.85 | 39.36 | 40.78 | 2,802,786 | +0.89(+2.24%) |
Mar 15, 2023 | 40.09 | 40.22 | 39.14 | 39.89 | 2,765,679 | -1.48(-3.57%) |
Mar 14, 2023 | 40.99 | 41.77 | 40.70 | 41.36 | 3,403,259 | +1.09(+2.70%) |
Mar 13, 2023 | 40.68 | 40.80 | 39.92 | 40.28 | 3,327,627 | -1.37(-3.30%) |
Mar 10, 2023 | 42.47 | 42.98 | 41.32 | 41.65 | 2,042,447 | -0.90(-2.12%) |
Mar 09, 2023 | 43.53 | 43.72 | 42.53 | 42.55 | 2,170,246 | -0.95(-2.18%) |
Mar 08, 2023 | 43.54 | 43.92 | 43.22 | 43.50 | 1,464,198 | +0.08(+0.18%) |
Mar 07, 2023 | 43.53 | 43.93 | 43.17 | 43.42 | 1,922,203 | -0.25(-0.58%) |
Mar 06, 2023 | 44.30 | 44.33 | 43.53 | 43.67 | 2,424,930 | -0.47(-1.06%) |
Mar 03, 2023 | 44.35 | 44.43 | 43.92 | 44.14 | 1,915,167 | +0.10(+0.22%) |
Mar 02, 2023 | 43.67 | 44.05 | 43.20 | 44.05 | 2,267,048 | +0.04(+0.10%) |