Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.97 | 39.06 | 38.92 | 39.00 | 1,604,782 | +0.14(+0.36%) |
Jun 29, 2023 | 38.80 | 38.87 | 38.72 | 38.86 | 2,587,414 | -0.04(-0.10%) |
Jun 28, 2023 | 38.77 | 38.91 | 38.73 | 38.90 | 949,658 | +0.15(+0.39%) |
Jun 27, 2023 | 38.71 | 38.78 | 38.68 | 38.75 | 502,579 | +0.08(+0.22%) |
Jun 26, 2023 | 38.66 | 38.70 | 38.60 | 38.66 | 614,287 | +0.04(+0.10%) |
Jun 23, 2023 | 38.64 | 38.67 | 38.57 | 38.63 | 651,830 | -0.08(-0.19%) |
Jun 22, 2023 | 38.68 | 38.75 | 38.67 | 38.70 | 2,045,318 | -0.07(-0.17%) |
Jun 21, 2023 | 38.77 | 38.80 | 38.70 | 38.77 | 4,204,799 | -0.08(-0.22%) |
Jun 20, 2023 | 38.86 | 38.90 | 38.82 | 38.85 | 2,000,498 | -0.06(-0.14%) |
Jun 16, 2023 | 38.97 | 38.97 | 38.89 | 38.91 | 828,282 | -0.08(-0.19%) |
Jun 15, 2023 | 38.91 | 39.00 | 38.87 | 38.98 | 1,227,907 | +0.14(+0.36%) |
Jun 14, 2023 | 38.84 | 38.94 | 38.69 | 38.84 | 814,489 | +0.02(+0.05%) |
Jun 13, 2023 | 38.82 | 38.90 | 38.78 | 38.82 | 821,258 | +0.03(+0.07%) |
Jun 12, 2023 | 38.83 | 38.84 | 38.70 | 38.80 | 1,335,582 | -0.02(-0.05%) |
Jun 09, 2023 | 38.81 | 38.86 | 38.80 | 38.81 | 1,718,947 | +0.03(+0.07%) |
Jun 08, 2023 | 38.60 | 38.80 | 38.59 | 38.79 | 2,315,913 | +0.21(+0.54%) |
Jun 07, 2023 | 38.77 | 38.81 | 38.54 | 38.58 | 814,566 | -0.15(-0.39%) |
Jun 06, 2023 | 38.65 | 38.75 | 38.60 | 38.73 | 1,044,678 | +0.04(+0.10%) |
Jun 05, 2023 | 38.66 | 38.69 | 38.60 | 38.69 | 1,541,731 | +0.01(+0.02%) |
Jun 02, 2023 | 38.66 | 38.76 | 38.58 | 38.68 | 1,793,626 | +0.11(+0.29%) |
Jun 01, 2023 | 38.39 | 38.58 | 38.38 | 38.57 | 1,142,126 | +0.21(+0.54%) |
May 31, 2023 | 38.42 | 38.44 | 38.30 | 38.36 | 1,163,868 | -0.12(-0.32%) |
May 30, 2023 | 38.50 | 38.50 | 38.39 | 38.49 | 1,250,418 | +0.12(+0.32%) |
May 26, 2023 | 38.21 | 38.39 | 38.21 | 38.36 | 674,430 | +0.19(+0.49%) |
May 25, 2023 | 38.31 | 38.32 | 38.17 | 38.18 | 1,667,994 | -0.01(-0.02%) |
May 24, 2023 | 38.35 | 38.35 | 38.11 | 38.19 | 5,852,615 | -0.23(-0.61%) |
May 23, 2023 | 38.52 | 38.53 | 38.38 | 38.42 | 788,640 | -0.13(-0.34%) |
May 22, 2023 | 38.46 | 38.61 | 38.43 | 38.55 | 889,621 | +0.14(+0.37%) |
May 19, 2023 | 38.40 | 38.47 | 38.37 | 38.41 | 1,050,858 | +0.04(+0.10%) |
May 18, 2023 | 38.28 | 38.39 | 38.24 | 38.37 | 1,008,286 | +0.03(+0.07%) |
May 17, 2023 | 38.28 | 38.43 | 38.27 | 38.35 | 852,676 | +0.08(+0.22%) |
May 16, 2023 | 38.36 | 38.36 | 38.23 | 38.26 | 1,085,655 | -0.16(-0.41%) |
May 15, 2023 | 38.46 | 38.47 | 38.38 | 38.42 | 616,604 | -0.01(-0.02%) |
May 12, 2023 | 38.58 | 38.58 | 38.36 | 38.43 | 554,360 | -0.11(-0.29%) |
May 11, 2023 | 38.56 | 38.57 | 38.50 | 38.54 | 762,600 | -0.02(-0.05%) |
May 10, 2023 | 38.60 | 38.63 | 38.49 | 38.56 | 923,078 | +0.13(+0.34%) |
May 09, 2023 | 38.44 | 38.46 | 38.39 | 38.43 | 925,699 | -0.07(-0.17%) |
May 08, 2023 | 38.55 | 38.55 | 38.42 | 38.50 | 1,186,744 | -0.08(-0.22%) |
May 05, 2023 | 38.50 | 38.64 | 38.44 | 38.58 | 4,581,346 | +0.19(+0.49%) |
May 04, 2023 | 38.43 | 38.43 | 38.27 | 38.39 | 1,351,924 | -0.08(-0.22%) |
May 03, 2023 | 38.56 | 38.68 | 38.47 | 38.48 | 950,234 | -0.04(-0.10%) |
May 02, 2023 | 38.55 | 38.56 | 38.41 | 38.51 | 1,805,710 | +0.01(+0.02%) |
May 01, 2023 | 38.64 | 38.64 | 38.48 | 38.50 | 698,175 | -0.17(-0.45%) |
Apr 28, 2023 | 38.61 | 38.71 | 38.57 | 38.68 | 966,347 | +0.13(+0.34%) |
Apr 27, 2023 | 38.51 | 38.64 | 38.45 | 38.55 | 1,023,609 | +0.09(+0.24%) |
Apr 26, 2023 | 38.55 | 38.55 | 38.41 | 38.45 | 657,034 | -0.11(-0.29%) |
Apr 25, 2023 | 38.60 | 38.64 | 38.53 | 38.56 | 809,812 | -0.06(-0.14%) |
Apr 24, 2023 | 38.55 | 38.64 | 38.52 | 38.62 | 726,780 | +0.10(+0.27%) |
Apr 21, 2023 | 38.48 | 38.56 | 38.41 | 38.52 | 1,019,172 | +0.07(+0.19%) |
Apr 20, 2023 | 38.38 | 38.48 | 38.32 | 38.44 | 761,243 | -0.02(-0.05%) |
Apr 19, 2023 | 38.46 | 38.51 | 38.42 | 38.46 | 765,416 | -0.10(-0.27%) |
Apr 18, 2023 | 38.61 | 38.65 | 38.49 | 38.56 | 1,217,668 | +0.05(+0.12%) |
Apr 17, 2023 | 38.55 | 38.55 | 38.42 | 38.52 | 957,571 | -0.07(-0.19%) |
Apr 14, 2023 | 38.64 | 38.69 | 38.52 | 38.59 | 1,109,815 | -0.07(-0.17%) |
Apr 13, 2023 | 38.53 | 38.72 | 38.53 | 38.66 | 1,163,761 | +0.20(+0.53%) |
Apr 12, 2023 | 38.62 | 38.64 | 38.42 | 38.45 | 700,172 | -0.02(-0.05%) |
Apr 11, 2023 | 38.41 | 38.54 | 38.39 | 38.47 | 1,950,661 | +0.06(+0.15%) |
Apr 10, 2023 | 38.33 | 38.43 | 38.26 | 38.42 | 988,678 | -0.02(-0.05%) |
Apr 06, 2023 | 38.30 | 38.48 | 38.22 | 38.43 | 2,346,509 | +0.13(+0.34%) |
Apr 05, 2023 | 38.44 | 38.47 | 38.25 | 38.30 | 6,803,422 | -0.13(-0.34%) |
Apr 04, 2023 | 38.54 | 38.56 | 38.42 | 38.43 | 2,645,595 | -0.09(-0.24%) |