Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.19 | 42.53 | 41.51 | 41.76 | 149,255 | +0.03(+0.07%) |
Jun 29, 2023 | 40.97 | 42.06 | 40.97 | 41.73 | 364,517 | +0.72(+1.76%) |
Jun 28, 2023 | 40.85 | 41.17 | 40.65 | 41.01 | 202,728 | +0.16(+0.39%) |
Jun 27, 2023 | 40.66 | 41.14 | 40.43 | 40.85 | 229,264 | +0.35(+0.86%) |
Jun 26, 2023 | 40.37 | 41.10 | 40.37 | 40.50 | 136,690 | +0.16(+0.39%) |
Jun 23, 2023 | 39.69 | 40.36 | 39.60 | 40.34 | 533,209 | +0.11(+0.27%) |
Jun 22, 2023 | 40.91 | 41.18 | 40.22 | 40.24 | 181,807 | -0.73(-1.79%) |
Jun 21, 2023 | 40.16 | 41.36 | 40.16 | 40.97 | 154,706 | +0.60(+1.50%) |
Jun 20, 2023 | 40.40 | 40.61 | 39.95 | 40.36 | 195,648 | -0.12(-0.29%) |
Jun 16, 2023 | 40.77 | 40.90 | 40.19 | 40.48 | 747,757 | -0.23(-0.56%) |
Jun 15, 2023 | 40.37 | 40.89 | 40.24 | 40.71 | 156,280 | +0.14(+0.34%) |
Jun 14, 2023 | 41.26 | 41.42 | 40.46 | 40.57 | 193,257 | -0.37(-0.89%) |
Jun 13, 2023 | 40.95 | 41.13 | 40.51 | 40.94 | 271,228 | -0.03(-0.07%) |
Jun 12, 2023 | 40.43 | 41.35 | 40.10 | 40.97 | 215,379 | +0.65(+1.62%) |
Jun 09, 2023 | 41.27 | 41.44 | 40.30 | 40.31 | 184,609 | -0.93(-2.26%) |
Jun 08, 2023 | 41.75 | 41.84 | 41.18 | 41.25 | 183,779 | -0.77(-1.84%) |
Jun 07, 2023 | 41.37 | 42.39 | 41.18 | 42.02 | 527,275 | +0.94(+2.29%) |
Jun 06, 2023 | 40.61 | 41.58 | 40.56 | 41.08 | 551,137 | +0.49(+1.22%) |
Jun 05, 2023 | 41.28 | 41.99 | 39.14 | 40.58 | 318,115 | -0.66(-1.61%) |
Jun 02, 2023 | 39.97 | 41.31 | 39.85 | 41.25 | 167,519 | +1.88(+4.78%) |
Jun 01, 2023 | 39.07 | 39.60 | 38.73 | 39.36 | 110,933 | +0.42(+1.07%) |
May 31, 2023 | 39.59 | 39.75 | 38.61 | 38.95 | 163,454 | -0.67(-1.70%) |
May 30, 2023 | 40.05 | 40.05 | 39.60 | 39.62 | 118,035 | -0.20(-0.50%) |
May 26, 2023 | 39.81 | 40.02 | 39.55 | 39.82 | 103,844 | +0.11(+0.27%) |
May 25, 2023 | 39.34 | 39.73 | 39.01 | 39.71 | 107,222 | +0.13(+0.32%) |
May 24, 2023 | 40.11 | 40.11 | 39.29 | 39.58 | 105,621 | -0.62(-1.55%) |
May 23, 2023 | 40.56 | 41.13 | 40.15 | 40.21 | 172,395 | -0.53(-1.31%) |
May 22, 2023 | 40.78 | 40.98 | 40.25 | 40.74 | 84,662 | +0.23(+0.56%) |
May 19, 2023 | 41.08 | 41.21 | 40.25 | 40.51 | 122,561 | -0.05(-0.12%) |
May 18, 2023 | 40.30 | 40.76 | 40.03 | 40.56 | 104,627 | +0.06(+0.15%) |
May 17, 2023 | 39.51 | 40.65 | 39.51 | 40.50 | 164,826 | +1.38(+3.53%) |
May 16, 2023 | 39.79 | 39.87 | 39.10 | 39.12 | 114,281 | -0.94(-2.34%) |
May 15, 2023 | 40.03 | 40.33 | 40.02 | 40.06 | 119,299 | +0.07(+0.17%) |
May 12, 2023 | 40.05 | 40.27 | 39.64 | 39.99 | 98,995 | +0.18(+0.45%) |
May 11, 2023 | 39.99 | 40.29 | 39.54 | 39.81 | 121,411 | -0.61(-1.51%) |
May 10, 2023 | 40.94 | 40.94 | 39.66 | 40.42 | 148,469 | +0.03(+0.07%) |
May 09, 2023 | 40.45 | 40.80 | 40.01 | 40.39 | 119,189 | -0.14(-0.34%) |
May 08, 2023 | 40.90 | 40.98 | 40.06 | 40.53 | 115,590 | -0.35(-0.84%) |
May 05, 2023 | 41.07 | 41.22 | 40.53 | 40.88 | 178,015 | +0.48(+1.20%) |
May 04, 2023 | 40.94 | 41.18 | 39.93 | 40.39 | 247,878 | -0.72(-1.75%) |
May 03, 2023 | 41.34 | 42.00 | 41.02 | 41.11 | 254,348 | -0.19(-0.45%) |
May 02, 2023 | 41.28 | 41.53 | 40.31 | 41.30 | 230,299 | -0.09(-0.21%) |
May 01, 2023 | 41.30 | 42.04 | 41.16 | 41.39 | 172,560 | -0.05(-0.12%) |
Apr 28, 2023 | 40.89 | 42.48 | 40.83 | 41.44 | 251,985 | +0.61(+1.50%) |
Apr 27, 2023 | 39.07 | 41.05 | 38.14 | 40.83 | 244,026 | +3.75(+10.10%) |
Apr 26, 2023 | 37.20 | 37.58 | 36.72 | 37.08 | 189,583 | -0.76(-2.01%) |
Apr 25, 2023 | 37.69 | 38.23 | 37.57 | 37.84 | 131,204 | -0.22(-0.57%) |
Apr 24, 2023 | 39.45 | 39.45 | 37.82 | 38.06 | 164,126 | -1.70(-4.27%) |
Apr 21, 2023 | 40.13 | 40.13 | 39.35 | 39.75 | 125,612 | -0.06(-0.15%) |
Apr 20, 2023 | 39.81 | 39.88 | 39.42 | 39.81 | 136,965 | -0.20(-0.49%) |
Apr 19, 2023 | 39.81 | 40.04 | 39.46 | 40.01 | 151,603 | -0.08(-0.20%) |
Apr 18, 2023 | 39.98 | 40.33 | 39.59 | 40.09 | 191,603 | +0.17(+0.42%) |
Apr 17, 2023 | 39.67 | 40.16 | 39.43 | 39.92 | 137,469 | +0.18(+0.45%) |
Apr 14, 2023 | 40.13 | 40.77 | 39.34 | 39.74 | 186,575 | -0.52(-1.30%) |
Apr 13, 2023 | 39.81 | 40.29 | 39.41 | 40.27 | 152,787 | +0.36(+0.91%) |
Apr 12, 2023 | 39.62 | 39.93 | 39.14 | 39.90 | 143,022 | +0.60(+1.53%) |
Apr 11, 2023 | 39.27 | 39.72 | 39.19 | 39.30 | 128,881 | +0.30(+0.76%) |
Apr 10, 2023 | 38.22 | 39.20 | 38.22 | 39.00 | 183,344 | +0.62(+1.62%) |
Apr 06, 2023 | 38.68 | 38.68 | 38.18 | 38.38 | 106,052 | -0.19(-0.49%) |
Apr 05, 2023 | 38.44 | 38.79 | 38.11 | 38.57 | 138,869 | -0.20(-0.51%) |
Apr 04, 2023 | 40.15 | 40.15 | 38.38 | 38.77 | 201,996 | -1.33(-3.32%) |