Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.31 | 40.59 | 40.22 | 40.38 | 660,142 | +0.27(+0.66%) |
Jun 29, 2023 | 39.66 | 40.13 | 39.64 | 40.11 | 851,978 | +0.59(+1.50%) |
Jun 28, 2023 | 39.72 | 39.76 | 39.35 | 39.52 | 729,317 | -0.31(-0.77%) |
Jun 27, 2023 | 39.58 | 39.93 | 39.50 | 39.83 | 1,122,096 | +0.56(+1.43%) |
Jun 26, 2023 | 39.05 | 39.49 | 38.99 | 39.26 | 1,012,939 | +0.21(+0.53%) |
Jun 23, 2023 | 39.23 | 39.42 | 39.05 | 39.05 | 1,571,594 | -0.41(-1.05%) |
Jun 22, 2023 | 39.50 | 39.58 | 39.23 | 39.47 | 723,498 | -0.08(-0.20%) |
Jun 21, 2023 | 39.34 | 39.65 | 39.11 | 39.55 | 1,188,624 | +0.12(+0.30%) |
Jun 20, 2023 | 39.57 | 39.65 | 39.17 | 39.43 | 979,606 | -0.30(-0.74%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.58 | 39.73 | 2,102,283 | +0.14(+0.35%) |
Jun 15, 2023 | 39.06 | 39.61 | 39.06 | 39.59 | 803,420 | +0.51(+1.31%) |
Jun 14, 2023 | 39.64 | 39.79 | 38.98 | 39.08 | 903,129 | -0.56(-1.42%) |
Jun 13, 2023 | 39.42 | 39.96 | 39.31 | 39.64 | 864,420 | +0.31(+0.78%) |
Jun 12, 2023 | 39.45 | 39.53 | 39.15 | 39.33 | 577,453 | -0.12(-0.30%) |
Jun 09, 2023 | 39.39 | 39.64 | 39.21 | 39.45 | 1,086,764 | +0.05(+0.12%) |
Jun 08, 2023 | 39.49 | 39.59 | 39.20 | 39.40 | 880,410 | -0.19(-0.47%) |
Jun 07, 2023 | 39.20 | 39.71 | 38.97 | 39.59 | 656,887 | +0.48(+1.23%) |
Jun 06, 2023 | 38.63 | 39.13 | 38.63 | 39.11 | 1,526,329 | +0.52(+1.35%) |
Jun 05, 2023 | 38.84 | 38.90 | 38.44 | 38.58 | 915,055 | -0.32(-0.83%) |
Jun 02, 2023 | 38.19 | 38.98 | 38.12 | 38.91 | 936,146 | +1.03(+2.73%) |
Jun 01, 2023 | 37.67 | 37.91 | 37.43 | 37.88 | 772,412 | +0.34(+0.92%) |
May 31, 2023 | 38.11 | 38.22 | 37.51 | 37.53 | 1,092,932 | -0.72(-1.88%) |
May 30, 2023 | 38.08 | 38.30 | 37.84 | 38.25 | 1,051,524 | +0.15(+0.39%) |
May 26, 2023 | 38.06 | 38.30 | 37.94 | 38.10 | 667,543 | +0.03(+0.08%) |
May 25, 2023 | 38.10 | 38.30 | 37.83 | 38.07 | 1,038,171 | -0.12(-0.31%) |
May 24, 2023 | 38.67 | 38.74 | 38.19 | 38.19 | 1,189,667 | -0.65(-1.67%) |
May 23, 2023 | 39.22 | 39.46 | 38.84 | 38.84 | 1,464,479 | -0.50(-1.28%) |
May 22, 2023 | 39.39 | 39.52 | 38.93 | 39.34 | 1,137,691 | -0.02(-0.05%) |
May 19, 2023 | 39.69 | 39.85 | 39.29 | 39.36 | 582,834 | -0.17(-0.42%) |
May 18, 2023 | 39.05 | 39.57 | 38.84 | 39.53 | 816,675 | +0.42(+1.08%) |
May 17, 2023 | 39.08 | 39.40 | 38.93 | 39.11 | 984,559 | +0.25(+0.63%) |
May 16, 2023 | 39.11 | 39.20 | 38.83 | 38.86 | 1,049,956 | -0.34(-0.88%) |
May 15, 2023 | 39.18 | 39.25 | 38.95 | 39.20 | 565,784 | +0.10(+0.25%) |
May 12, 2023 | 39.43 | 39.56 | 38.84 | 39.11 | 341,338 | -0.15(-0.38%) |
May 11, 2023 | 39.16 | 39.32 | 38.99 | 39.25 | 377,515 | -0.15(-0.37%) |
May 10, 2023 | 39.78 | 39.78 | 39.03 | 39.40 | 689,844 | -0.13(-0.32%) |
May 09, 2023 | 39.48 | 39.76 | 39.36 | 39.53 | 525,447 | -0.13(-0.32%) |
May 08, 2023 | 39.51 | 39.72 | 39.35 | 39.66 | 436,402 | +0.33(+0.85%) |
May 05, 2023 | 38.93 | 39.56 | 38.91 | 39.32 | 955,653 | +0.75(+1.94%) |
May 04, 2023 | 38.94 | 38.97 | 38.18 | 38.57 | 1,878,647 | -0.67(-1.71%) |
May 03, 2023 | 39.42 | 39.87 | 39.21 | 39.24 | 1,238,197 | -0.10(-0.25%) |
May 02, 2023 | 39.77 | 39.77 | 38.82 | 39.34 | 827,943 | -0.69(-1.72%) |
May 01, 2023 | 39.78 | 40.34 | 39.64 | 40.03 | 687,950 | +0.24(+0.59%) |
Apr 28, 2023 | 39.26 | 39.87 | 39.20 | 39.79 | 925,976 | +0.40(+1.02%) |
Apr 27, 2023 | 38.82 | 39.44 | 38.68 | 39.39 | 787,797 | +0.64(+1.65%) |
Apr 26, 2023 | 38.94 | 39.25 | 38.64 | 38.75 | 747,440 | -0.32(-0.83%) |
Apr 25, 2023 | 39.19 | 39.42 | 39.06 | 39.08 | 1,330,545 | -0.37(-0.95%) |
Apr 24, 2023 | 39.56 | 39.83 | 39.39 | 39.45 | 650,787 | -0.08(-0.20%) |
Apr 21, 2023 | 39.87 | 39.87 | 39.14 | 39.53 | 1,966,480 | -0.39(-0.99%) |
Apr 20, 2023 | 39.82 | 40.10 | 39.75 | 39.92 | 663,860 | -0.06(-0.15%) |
Apr 19, 2023 | 39.69 | 40.07 | 39.69 | 39.98 | 2,669,684 | +0.25(+0.62%) |
Apr 18, 2023 | 39.68 | 39.77 | 39.49 | 39.74 | 1,219,557 | +0.20(+0.50%) |
Apr 17, 2023 | 39.03 | 39.54 | 38.90 | 39.54 | 723,730 | +0.44(+1.13%) |
Apr 14, 2023 | 39.57 | 39.69 | 38.83 | 39.10 | 896,869 | -0.35(-0.90%) |
Apr 13, 2023 | 39.40 | 39.54 | 39.04 | 39.45 | 1,028,099 | +0.00(+0.00%) |
Apr 12, 2023 | 39.54 | 39.79 | 39.35 | 39.45 | 830,849 | +0.03(+0.07%) |
Apr 11, 2023 | 39.22 | 39.63 | 39.14 | 39.42 | 613,890 | +0.25(+0.63%) |
Apr 10, 2023 | 38.81 | 39.20 | 38.81 | 39.17 | 1,077,431 | +0.25(+0.63%) |
Apr 06, 2023 | 38.72 | 39.05 | 38.72 | 38.93 | 495,717 | +0.22(+0.56%) |
Apr 05, 2023 | 38.21 | 38.74 | 38.21 | 38.71 | 999,787 | +0.23(+0.59%) |
Apr 04, 2023 | 38.94 | 39.09 | 38.01 | 38.49 | 983,811 | -0.37(-0.96%) |