Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.78 | 40.80 | 39.94 | 40.42 | 1,724,376 | -0.07(-0.16%) |
Jun 29, 2023 | 39.82 | 40.51 | 39.69 | 40.49 | 776,050 | +0.55(+1.37%) |
Jun 28, 2023 | 40.39 | 40.39 | 39.75 | 39.94 | 1,642,304 | +0.13(+0.33%) |
Jun 27, 2023 | 39.53 | 39.83 | 39.35 | 39.81 | 1,210,923 | +0.32(+0.81%) |
Jun 26, 2023 | 38.99 | 39.58 | 38.89 | 39.49 | 1,000,643 | +0.52(+1.33%) |
Jun 23, 2023 | 39.11 | 39.39 | 38.91 | 38.97 | 1,574,185 | -0.39(-0.98%) |
Jun 22, 2023 | 39.64 | 39.64 | 39.07 | 39.36 | 1,198,413 | -0.10(-0.26%) |
Jun 21, 2023 | 40.01 | 40.01 | 39.35 | 39.46 | 1,303,654 | -0.71(-1.76%) |
Jun 20, 2023 | 40.18 | 40.25 | 39.66 | 40.17 | 1,742,511 | -0.11(-0.28%) |
Jun 16, 2023 | 40.44 | 40.45 | 40.13 | 40.28 | 2,069,211 | +0.03(+0.07%) |
Jun 15, 2023 | 40.22 | 40.31 | 39.78 | 40.25 | 1,310,110 | +0.03(+0.07%) |
Jun 14, 2023 | 40.14 | 40.71 | 39.95 | 40.22 | 1,291,608 | -0.18(-0.44%) |
Jun 13, 2023 | 40.57 | 40.88 | 40.30 | 40.40 | 1,278,933 | -0.19(-0.47%) |
Jun 12, 2023 | 40.87 | 41.09 | 39.94 | 40.59 | 2,251,720 | -0.29(-0.72%) |
Jun 09, 2023 | 40.85 | 40.99 | 40.73 | 40.89 | 591,363 | +0.04(+0.09%) |
Jun 08, 2023 | 41.14 | 41.20 | 40.73 | 40.85 | 573,226 | -0.41(-0.98%) |
Jun 07, 2023 | 40.88 | 41.45 | 40.66 | 41.25 | 811,389 | +0.58(+1.42%) |
Jun 06, 2023 | 40.56 | 40.94 | 40.41 | 40.68 | 728,053 | +0.23(+0.56%) |
Jun 05, 2023 | 40.52 | 40.91 | 40.33 | 40.45 | 685,642 | -0.29(-0.72%) |
Jun 02, 2023 | 40.47 | 40.83 | 40.32 | 40.74 | 820,872 | +0.59(+1.46%) |
Jun 01, 2023 | 40.13 | 40.47 | 39.81 | 40.16 | 815,792 | -0.03(-0.07%) |
May 31, 2023 | 39.72 | 40.46 | 39.72 | 40.19 | 1,185,882 | +0.34(+0.85%) |
May 30, 2023 | 39.98 | 40.29 | 39.84 | 39.85 | 893,552 | +0.09(+0.24%) |
May 26, 2023 | 39.44 | 39.91 | 39.20 | 39.75 | 746,347 | +0.35(+0.89%) |
May 25, 2023 | 40.03 | 40.06 | 39.25 | 39.40 | 781,671 | -0.66(-1.65%) |
May 24, 2023 | 40.40 | 40.40 | 39.92 | 40.06 | 722,286 | -0.40(-0.98%) |
May 23, 2023 | 40.54 | 41.01 | 40.45 | 40.46 | 950,733 | -0.09(-0.21%) |
May 22, 2023 | 40.48 | 40.82 | 40.35 | 40.55 | 1,153,713 | +0.06(+0.14%) |
May 19, 2023 | 40.99 | 41.06 | 40.36 | 40.49 | 1,147,712 | -0.20(-0.49%) |
May 18, 2023 | 41.09 | 41.24 | 40.51 | 40.69 | 1,446,698 | -0.67(-1.62%) |
May 17, 2023 | 40.87 | 41.37 | 40.64 | 41.36 | 1,317,665 | +0.45(+1.11%) |
May 16, 2023 | 41.75 | 41.75 | 40.90 | 40.90 | 814,616 | -0.80(-1.93%) |
May 15, 2023 | 41.70 | 41.92 | 41.48 | 41.71 | 887,161 | +0.05(+0.11%) |
May 12, 2023 | 41.21 | 41.68 | 41.06 | 41.66 | 845,146 | +0.41(+0.98%) |
May 11, 2023 | 41.58 | 41.63 | 41.07 | 41.25 | 836,403 | -0.62(-1.49%) |
May 10, 2023 | 42.10 | 42.20 | 41.53 | 41.88 | 669,864 | +0.10(+0.25%) |
May 09, 2023 | 42.03 | 42.15 | 41.48 | 41.77 | 618,135 | -0.48(-1.14%) |
May 08, 2023 | 41.98 | 42.37 | 41.93 | 42.26 | 1,036,883 | +0.27(+0.65%) |
May 05, 2023 | 42.03 | 42.47 | 41.64 | 41.98 | 943,525 | +0.18(+0.43%) |
May 04, 2023 | 41.04 | 41.83 | 40.81 | 41.80 | 1,211,721 | +0.77(+1.89%) |
May 03, 2023 | 41.13 | 41.58 | 40.77 | 41.03 | 1,261,152 | +0.19(+0.46%) |
May 02, 2023 | 40.80 | 41.24 | 40.38 | 40.84 | 1,561,806 | -0.03(-0.07%) |
May 01, 2023 | 40.88 | 41.30 | 40.74 | 40.87 | 991,533 | -0.23(-0.55%) |
Apr 28, 2023 | 40.56 | 41.29 | 40.52 | 41.09 | 2,037,173 | +0.59(+1.45%) |
Apr 27, 2023 | 39.58 | 40.69 | 39.56 | 40.51 | 1,144,560 | +0.92(+2.31%) |
Apr 26, 2023 | 40.12 | 40.29 | 39.56 | 39.59 | 1,402,195 | -0.59(-1.46%) |
Apr 25, 2023 | 39.85 | 40.29 | 39.82 | 40.18 | 1,052,713 | +0.19(+0.47%) |
Apr 24, 2023 | 40.33 | 40.47 | 39.68 | 39.99 | 860,479 | -0.27(-0.67%) |
Apr 21, 2023 | 40.33 | 40.44 | 39.86 | 40.26 | 843,241 | +0.06(+0.14%) |
Apr 20, 2023 | 40.25 | 40.36 | 39.92 | 40.21 | 1,006,118 | -0.15(-0.37%) |
Apr 19, 2023 | 39.82 | 40.37 | 39.64 | 40.36 | 869,840 | +0.29(+0.72%) |
Apr 18, 2023 | 40.36 | 40.55 | 39.83 | 40.07 | 986,895 | -0.40(-0.99%) |
Apr 17, 2023 | 39.80 | 40.47 | 39.63 | 40.47 | 1,285,855 | +0.80(+2.02%) |
Apr 14, 2023 | 40.10 | 40.29 | 39.32 | 39.67 | 943,416 | -0.24(-0.61%) |
Apr 13, 2023 | 39.82 | 39.92 | 39.44 | 39.91 | 1,145,859 | -0.02(-0.05%) |
Apr 12, 2023 | 40.59 | 40.72 | 39.82 | 39.93 | 1,008,973 | -0.40(-0.99%) |
Apr 11, 2023 | 40.42 | 40.51 | 40.04 | 40.33 | 755,806 | -0.13(-0.32%) |
Apr 10, 2023 | 40.24 | 40.47 | 40.03 | 40.46 | 629,199 | +0.12(+0.30%) |
Apr 06, 2023 | 40.77 | 40.79 | 40.05 | 40.34 | 923,434 | -0.28(-0.69%) |
Apr 05, 2023 | 40.87 | 40.97 | 40.47 | 40.62 | 803,768 | -0.29(-0.71%) |
Apr 04, 2023 | 40.95 | 41.08 | 40.57 | 40.91 | 1,167,052 | -0.05(-0.11%) |