Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.27 | 40.54 | 40.22 | 40.46 | 122,985 | +0.26(+0.65%) |
Jun 29, 2023 | 39.84 | 40.20 | 39.72 | 40.20 | 131,386 | +0.19(+0.47%) |
Jun 28, 2023 | 40.15 | 40.15 | 39.75 | 40.01 | 283,114 | -0.54(-1.33%) |
Jun 27, 2023 | 40.15 | 40.65 | 40.15 | 40.55 | 110,237 | +0.52(+1.30%) |
Jun 26, 2023 | 39.70 | 40.20 | 39.70 | 40.03 | 106,188 | +0.28(+0.70%) |
Jun 23, 2023 | 39.80 | 39.84 | 39.41 | 39.75 | 153,378 | -0.84(-2.07%) |
Jun 22, 2023 | 40.52 | 40.72 | 40.41 | 40.59 | 262,243 | -0.39(-0.95%) |
Jun 21, 2023 | 40.62 | 41.08 | 40.50 | 40.98 | 265,929 | +0.00(+0.00%) |
Jun 20, 2023 | 41.17 | 41.22 | 40.77 | 40.98 | 170,619 | -1.01(-2.41%) |
Jun 16, 2023 | 42.06 | 42.30 | 41.99 | 41.99 | 297,089 | -0.29(-0.69%) |
Jun 15, 2023 | 41.56 | 42.33 | 41.33 | 42.28 | 661,049 | +0.47(+1.12%) |
Jun 14, 2023 | 42.02 | 42.23 | 41.54 | 41.81 | 158,202 | +0.65(+1.58%) |
Jun 13, 2023 | 40.90 | 41.34 | 40.89 | 41.16 | 1,574,646 | +1.05(+2.62%) |
Jun 12, 2023 | 39.89 | 40.13 | 39.69 | 40.11 | 179,072 | -0.12(-0.30%) |
Jun 09, 2023 | 40.45 | 40.48 | 40.17 | 40.23 | 207,655 | -0.11(-0.27%) |
Jun 08, 2023 | 40.05 | 40.39 | 40.01 | 40.34 | 195,535 | +0.50(+1.26%) |
Jun 07, 2023 | 39.78 | 40.29 | 39.77 | 39.84 | 915,226 | -0.89(-2.19%) |
Jun 06, 2023 | 40.06 | 40.73 | 39.91 | 40.73 | 1,079,441 | +0.73(+1.82%) |
Jun 05, 2023 | 40.22 | 40.25 | 39.61 | 40.00 | 1,953,193 | -0.17(-0.42%) |
Jun 02, 2023 | 39.80 | 40.25 | 39.80 | 40.17 | 210,784 | +1.52(+3.93%) |
Jun 01, 2023 | 37.88 | 38.76 | 37.88 | 38.65 | 118,910 | +0.95(+2.52%) |
May 31, 2023 | 37.69 | 37.88 | 37.42 | 37.70 | 209,185 | -0.42(-1.10%) |
May 30, 2023 | 38.77 | 38.77 | 38.00 | 38.12 | 217,381 | -0.65(-1.68%) |
May 26, 2023 | 38.46 | 38.85 | 38.46 | 38.77 | 93,977 | +0.80(+2.11%) |
May 25, 2023 | 38.12 | 38.18 | 37.79 | 37.97 | 481,790 | -0.28(-0.73%) |
May 24, 2023 | 38.80 | 38.83 | 38.11 | 38.25 | 169,658 | -0.92(-2.35%) |
May 23, 2023 | 39.42 | 39.50 | 39.07 | 39.17 | 328,373 | -0.67(-1.68%) |
May 22, 2023 | 39.82 | 40.02 | 39.77 | 39.84 | 158,520 | -0.10(-0.25%) |
May 19, 2023 | 40.35 | 40.35 | 39.81 | 39.94 | 134,051 | -0.07(-0.18%) |
May 18, 2023 | 39.88 | 40.06 | 39.60 | 40.01 | 158,448 | -0.25(-0.62%) |
May 17, 2023 | 40.08 | 40.39 | 39.88 | 40.26 | 189,380 | +0.56(+1.41%) |
May 16, 2023 | 40.33 | 40.35 | 39.68 | 39.70 | 159,328 | -0.88(-2.17%) |
May 15, 2023 | 40.05 | 40.64 | 40.05 | 40.58 | 128,025 | +0.79(+1.99%) |
May 12, 2023 | 39.66 | 39.95 | 39.57 | 39.79 | 160,140 | +0.21(+0.53%) |
May 11, 2023 | 39.90 | 39.91 | 39.34 | 39.58 | 232,123 | -1.21(-2.97%) |
May 10, 2023 | 41.66 | 41.66 | 40.38 | 40.79 | 133,001 | -0.48(-1.16%) |
May 09, 2023 | 41.19 | 41.49 | 40.89 | 41.27 | 355,173 | -0.13(-0.31%) |
May 08, 2023 | 41.50 | 41.76 | 41.31 | 41.40 | 269,673 | +0.25(+0.61%) |
May 05, 2023 | 40.66 | 41.31 | 40.60 | 41.15 | 1,267,383 | +1.19(+2.98%) |
May 04, 2023 | 40.34 | 40.44 | 39.90 | 39.96 | 249,892 | -0.39(-0.97%) |
May 03, 2023 | 40.39 | 40.82 | 40.34 | 40.35 | 137,331 | -0.05(-0.12%) |
May 02, 2023 | 40.78 | 40.78 | 40.07 | 40.40 | 460,227 | -0.60(-1.46%) |
May 01, 2023 | 41.51 | 41.62 | 40.95 | 41.00 | 127,634 | -0.25(-0.61%) |
Apr 28, 2023 | 41.02 | 41.33 | 40.86 | 41.25 | 185,096 | +0.11(+0.27%) |
Apr 27, 2023 | 40.63 | 41.21 | 40.59 | 41.14 | 603,258 | +0.64(+1.58%) |
Apr 26, 2023 | 40.79 | 41.00 | 40.38 | 40.50 | 114,929 | +0.20(+0.50%) |
Apr 25, 2023 | 41.23 | 41.34 | 40.27 | 40.30 | 246,931 | -1.51(-3.61%) |
Apr 24, 2023 | 41.69 | 41.87 | 41.58 | 41.81 | 306,507 | -0.18(-0.43%) |
Apr 21, 2023 | 42.25 | 42.25 | 41.57 | 41.99 | 316,534 | -0.92(-2.14%) |
Apr 20, 2023 | 43.02 | 43.58 | 42.83 | 42.91 | 343,191 | -0.56(-1.29%) |
Apr 19, 2023 | 43.65 | 43.65 | 43.34 | 43.47 | 353,566 | -0.61(-1.39%) |
Apr 18, 2023 | 43.86 | 44.09 | 43.59 | 44.08 | 1,167,455 | +0.63(+1.46%) |
Apr 17, 2023 | 43.50 | 43.65 | 43.13 | 43.45 | 221,888 | +0.18(+0.42%) |
Apr 14, 2023 | 43.57 | 43.77 | 43.01 | 43.27 | 162,278 | -0.43(-0.98%) |
Apr 13, 2023 | 43.20 | 43.74 | 43.19 | 43.70 | 266,722 | +0.74(+1.72%) |
Apr 12, 2023 | 43.46 | 43.46 | 42.79 | 42.96 | 235,778 | +0.11(+0.26%) |
Apr 11, 2023 | 42.48 | 43.05 | 42.30 | 42.85 | 393,383 | +1.24(+2.98%) |
Apr 10, 2023 | 41.20 | 41.69 | 41.20 | 41.61 | 138,887 | +0.29(+0.70%) |
Apr 06, 2023 | 41.33 | 41.56 | 41.04 | 41.32 | 546,402 | -0.21(-0.51%) |
Apr 05, 2023 | 41.65 | 41.69 | 41.18 | 41.53 | 1,306,648 | -0.47(-1.12%) |
Apr 04, 2023 | 42.52 | 42.56 | 41.70 | 42.00 | 608,464 | -0.90(-2.10%) |