Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.55 | 41.61 | 41.55 | 41.61 | 282 | +0.49(+1.19%) |
Jun 29, 2023 | 41.07 | 41.13 | 41.07 | 41.13 | 5,779 | +0.21(+0.50%) |
Jun 28, 2023 | 41.00 | 41.00 | 40.87 | 40.92 | 897 | -0.03(-0.08%) |
Jun 27, 2023 | 40.54 | 40.99 | 40.54 | 40.95 | 4,102 | +0.51(+1.26%) |
Jun 26, 2023 | 40.66 | 40.66 | 40.41 | 40.44 | 11,019 | -0.10(-0.25%) |
Jun 23, 2023 | 40.53 | 40.54 | 40.53 | 40.54 | 312 | -0.19(-0.46%) |
Jun 22, 2023 | 40.62 | 40.73 | 40.61 | 40.73 | 407 | +0.12(+0.29%) |
Jun 21, 2023 | 40.68 | 40.73 | 40.61 | 40.61 | 562 | -0.17(-0.42%) |
Jun 20, 2023 | 40.79 | 40.79 | 40.78 | 40.78 | 341 | -0.27(-0.66%) |
Jun 16, 2023 | 41.14 | 41.14 | 41.05 | 41.05 | 766 | -0.16(-0.40%) |
Jun 15, 2023 | 40.54 | 41.31 | 40.54 | 41.22 | 500 | +0.60(+1.47%) |
Jun 14, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 139 | -0.07(-0.17%) |
Jun 13, 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 17 | +0.26(+0.64%) |
Jun 12, 2023 | 40.18 | 40.43 | 40.18 | 40.43 | 2,992 | +0.35(+0.87%) |
Jun 09, 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 101 | -0.05(-0.11%) |
Jun 08, 2023 | 40.07 | 40.12 | 40.05 | 40.12 | 1,607 | +0.17(+0.43%) |
Jun 07, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 139 | -0.10(-0.26%) |
Jun 06, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 150 | +0.19(+0.47%) |
Jun 05, 2023 | 39.98 | 40.09 | 39.87 | 39.87 | 2,524 | -0.18(-0.44%) |
Jun 02, 2023 | 39.98 | 40.07 | 39.98 | 40.04 | 1,970 | +0.63(+1.59%) |
Jun 01, 2023 | 39.12 | 39.48 | 39.12 | 39.42 | 948 | +0.30(+0.77%) |
May 31, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 2 | -0.25(-0.63%) |
May 30, 2023 | 39.53 | 39.53 | 39.28 | 39.36 | 1,526 | -0.11(-0.27%) |
May 26, 2023 | 39.40 | 39.47 | 39.40 | 39.47 | 212 | +0.49(+1.25%) |
May 25, 2023 | 39.05 | 39.05 | 38.98 | 38.98 | 174 | +0.14(+0.35%) |
May 24, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 230 | -0.27(-0.70%) |
May 23, 2023 | 39.36 | 39.36 | 39.12 | 39.12 | 1,149 | -0.36(-0.92%) |
May 22, 2023 | 39.55 | 39.65 | 39.38 | 39.48 | 4,553 | +0.03(+0.07%) |
May 19, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 101 | -0.05(-0.13%) |
May 18, 2023 | 39.14 | 39.51 | 39.14 | 39.51 | 3,771 | +0.35(+0.90%) |
May 17, 2023 | 38.78 | 39.16 | 38.78 | 39.16 | 1,175 | +0.45(+1.17%) |
May 16, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 54 | -0.26(-0.68%) |
May 15, 2023 | 38.92 | 38.98 | 38.71 | 38.97 | 8,016 | +0.17(+0.44%) |
May 12, 2023 | 38.92 | 38.92 | 38.67 | 38.80 | 830 | -0.03(-0.07%) |
May 11, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 21 | -0.06(-0.16%) |
May 10, 2023 | 38.73 | 38.99 | 38.73 | 38.88 | 1,749 | +0.08(+0.21%) |
May 09, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 86 | -0.15(-0.38%) |
May 08, 2023 | 39.06 | 39.06 | 38.88 | 38.95 | 1,422 | +0.05(+0.12%) |
May 05, 2023 | 38.79 | 38.90 | 38.79 | 38.90 | 1,112 | +0.63(+1.64%) |
May 04, 2023 | 38.59 | 38.59 | 38.23 | 38.28 | 76,305 | -0.40(-1.04%) |
May 03, 2023 | 39.07 | 39.07 | 38.68 | 38.68 | 1,453 | -0.30(-0.77%) |
May 02, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 144 | -0.53(-1.35%) |
May 01, 2023 | 39.56 | 39.61 | 39.51 | 39.51 | 1,355 | -0.04(-0.11%) |
Apr 28, 2023 | 39.47 | 39.55 | 39.47 | 39.55 | 736 | +0.36(+0.92%) |
Apr 27, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 25 | +0.79(+2.06%) |
Apr 26, 2023 | 38.66 | 38.70 | 38.40 | 38.40 | 2,545 | -0.21(-0.53%) |
Apr 25, 2023 | 38.93 | 38.93 | 38.61 | 38.61 | 2,227 | -0.59(-1.51%) |
Apr 24, 2023 | 39.20 | 39.20 | 39.18 | 39.20 | 1,037 | +0.14(+0.36%) |
Apr 21, 2023 | 39.00 | 39.06 | 39.00 | 39.06 | 250 | -0.05(-0.13%) |
Apr 20, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 271 | -0.11(-0.28%) |
Apr 19, 2023 | 39.14 | 39.22 | 39.14 | 39.22 | 264 | -0.12(-0.30%) |
Apr 18, 2023 | 39.29 | 39.34 | 39.29 | 39.34 | 288 | +0.05(+0.13%) |
Apr 17, 2023 | 39.34 | 39.34 | 39.27 | 39.29 | 1,255 | -0.07(-0.19%) |
Apr 14, 2023 | 39.17 | 39.36 | 39.17 | 39.36 | 153 | -0.08(-0.21%) |
Apr 13, 2023 | 39.25 | 39.44 | 39.21 | 39.44 | 1,382 | +0.50(+1.29%) |
Apr 12, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 535 | -0.21(-0.54%) |
Apr 11, 2023 | 39.22 | 39.22 | 39.15 | 39.15 | 669 | +0.09(+0.22%) |
Apr 10, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 63,851 | +0.05(+0.13%) |
Apr 06, 2023 | 38.80 | 39.01 | 38.80 | 39.01 | 314 | +0.08(+0.20%) |
Apr 05, 2023 | 38.87 | 38.93 | 38.78 | 38.93 | 4,096 | +0.01(+0.02%) |
Apr 04, 2023 | 38.98 | 38.98 | 38.88 | 38.93 | 604 | -0.30(-0.78%) |