Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 13, 2023 | 41.66 | 41.69 | 41.62 | 41.66 | 5,231,622 | +0.03(+0.07%) |
Jun 12, 2023 | 41.67 | 41.70 | 41.62 | 41.63 | 2,289,597 | +0.07(+0.17%) |
Jun 09, 2023 | 41.40 | 41.60 | 41.40 | 41.56 | 1,961,130 | -0.02(-0.05%) |
Jun 08, 2023 | 41.59 | 41.60 | 41.58 | 41.58 | 1,251,862 | +0.00(+0.00%) |
Jun 07, 2023 | 41.60 | 41.65 | 41.58 | 41.58 | 429,292 | -0.02(-0.05%) |
Jun 06, 2023 | 41.60 | 41.61 | 41.56 | 41.60 | 722,803 | -0.01(-0.02%) |
Jun 05, 2023 | 41.61 | 41.63 | 41.58 | 41.61 | 338,288 | +0.00(+0.00%) |
Jun 02, 2023 | 41.63 | 41.68 | 41.59 | 41.61 | 615,065 | +0.02(+0.05%) |
Jun 01, 2023 | 41.59 | 41.62 | 41.55 | 41.59 | 344,401 | +0.00(+0.00%) |
May 31, 2023 | 41.60 | 41.65 | 41.58 | 41.59 | 1,093,099 | -0.01(-0.02%) |
May 30, 2023 | 41.60 | 41.60 | 41.59 | 41.60 | 457,067 | +0.02(+0.05%) |
May 26, 2023 | 41.53 | 41.60 | 41.53 | 41.58 | 202,915 | -0.01(-0.02%) |
May 25, 2023 | 41.57 | 41.63 | 41.56 | 41.59 | 306,559 | +0.00(+0.00%) |
May 24, 2023 | 41.58 | 41.60 | 41.53 | 41.59 | 395,069 | +0.00(+0.00%) |
May 23, 2023 | 41.58 | 41.60 | 41.57 | 41.59 | 845,967 | +0.02(+0.05%) |
May 22, 2023 | 41.48 | 41.61 | 41.48 | 41.57 | 548,190 | +0.09(+0.22%) |
May 19, 2023 | 41.50 | 41.50 | 41.45 | 41.48 | 601,603 | -0.01(-0.02%) |
May 18, 2023 | 41.42 | 41.49 | 41.42 | 41.49 | 712,961 | +0.06(+0.14%) |
May 17, 2023 | 41.45 | 41.46 | 41.42 | 41.43 | 412,356 | -0.03(-0.07%) |
May 16, 2023 | 41.43 | 41.50 | 41.36 | 41.46 | 500,192 | -0.02(-0.05%) |
May 15, 2023 | 41.63 | 41.63 | 41.47 | 41.48 | 290,483 | -0.02(-0.05%) |
May 12, 2023 | 41.52 | 41.52 | 41.49 | 41.50 | 225,012 | +0.01(+0.02%) |
May 11, 2023 | 41.44 | 41.51 | 41.31 | 41.49 | 282,864 | -0.02(-0.05%) |
May 10, 2023 | 41.52 | 41.54 | 41.48 | 41.51 | 354,591 | -0.03(-0.07%) |
May 09, 2023 | 41.49 | 41.56 | 41.49 | 41.54 | 200,485 | +0.04(+0.10%) |
May 08, 2023 | 41.44 | 41.52 | 41.43 | 41.50 | 1,539,222 | +0.01(+0.02%) |
May 05, 2023 | 41.48 | 41.51 | 41.44 | 41.49 | 327,699 | +0.02(+0.05%) |
May 04, 2023 | 41.48 | 41.50 | 41.44 | 41.47 | 1,204,416 | -0.01(-0.02%) |
May 03, 2023 | 41.48 | 41.50 | 41.46 | 41.48 | 380,709 | +0.00(+0.00%) |
May 02, 2023 | 41.45 | 41.51 | 41.44 | 41.48 | 566,016 | +0.01(+0.02%) |
May 01, 2023 | 41.48 | 41.52 | 41.47 | 41.47 | 478,689 | -0.02(-0.05%) |
Apr 28, 2023 | 41.44 | 41.57 | 41.43 | 41.49 | 1,267,813 | +0.04(+0.10%) |
Apr 27, 2023 | 41.45 | 41.46 | 41.40 | 41.45 | 675,151 | +0.03(+0.07%) |
Apr 26, 2023 | 41.42 | 41.46 | 41.38 | 41.42 | 610,927 | +0.02(+0.05%) |
Apr 25, 2023 | 41.44 | 41.45 | 41.40 | 41.40 | 489,211 | -0.09(-0.21%) |
Apr 24, 2023 | 41.38 | 41.49 | 41.38 | 41.49 | 425,702 | +0.08(+0.19%) |
Apr 21, 2023 | 41.42 | 41.43 | 41.40 | 41.41 | 411,256 | -0.01(-0.02%) |
Apr 20, 2023 | 41.38 | 41.43 | 41.38 | 41.42 | 1,161,347 | +0.03(+0.07%) |
Apr 19, 2023 | 41.40 | 41.44 | 41.39 | 41.39 | 284,506 | -0.02(-0.05%) |
Apr 18, 2023 | 41.41 | 41.42 | 41.38 | 41.41 | 362,334 | +0.00(+0.00%) |
Apr 17, 2023 | 41.42 | 41.42 | 41.37 | 41.41 | 1,226,410 | -0.01(-0.02%) |
Apr 14, 2023 | 41.43 | 41.43 | 41.37 | 41.42 | 251,815 | +0.00(+0.00%) |
Apr 13, 2023 | 41.42 | 41.50 | 41.39 | 41.42 | 325,469 | -0.04(-0.10%) |
Apr 12, 2023 | 41.43 | 41.46 | 41.36 | 41.46 | 1,113,250 | +0.05(+0.12%) |
Apr 11, 2023 | 41.42 | 41.42 | 41.35 | 41.41 | 1,060,241 | -0.01(-0.02%) |
Apr 10, 2023 | 41.37 | 41.47 | 41.37 | 41.42 | 2,447,005 | +0.03(+0.07%) |
Apr 06, 2023 | 41.45 | 41.47 | 41.36 | 41.39 | 1,217,123 | -0.06(-0.14%) |
Apr 05, 2023 | 41.39 | 41.47 | 41.36 | 41.45 | 631,534 | +0.07(+0.17%) |
Apr 04, 2023 | 41.42 | 41.42 | 41.33 | 41.38 | 1,210,769 | -0.01(-0.02%) |