Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.47 | 40.56 | 40.39 | 40.48 | 3,678 | +0.24(+0.60%) |
Jun 29, 2023 | 40.16 | 40.24 | 40.16 | 40.24 | 685 | -0.11(-0.27%) |
Jun 28, 2023 | 40.10 | 40.39 | 40.10 | 40.35 | 4,236 | +0.20(+0.51%) |
Jun 27, 2023 | 40.07 | 40.16 | 40.07 | 40.15 | 2,464 | +0.12(+0.30%) |
Jun 26, 2023 | 39.96 | 40.04 | 39.96 | 40.03 | 2,741 | +0.10(+0.24%) |
Jun 23, 2023 | 39.92 | 39.94 | 39.86 | 39.93 | 2,231 | -0.14(-0.34%) |
Jun 22, 2023 | 40.01 | 40.11 | 40.01 | 40.07 | 4,829 | -0.09(-0.21%) |
Jun 21, 2023 | 40.29 | 40.29 | 40.13 | 40.15 | 7,795 | -0.15(-0.38%) |
Jun 20, 2023 | 40.34 | 40.35 | 40.28 | 40.31 | 4,685 | -0.08(-0.20%) |
Jun 16, 2023 | 40.37 | 40.43 | 40.36 | 40.39 | 1,818 | -0.10(-0.24%) |
Jun 15, 2023 | 40.42 | 40.48 | 40.39 | 40.48 | 4,779 | +0.20(+0.48%) |
Jun 14, 2023 | 40.37 | 40.42 | 40.14 | 40.29 | 8,867 | -0.01(-0.04%) |
Jun 13, 2023 | 40.34 | 40.41 | 40.29 | 40.30 | 3,696 | +0.07(+0.18%) |
Jun 12, 2023 | 40.22 | 40.23 | 40.17 | 40.23 | 1,427 | -0.07(-0.18%) |
Jun 09, 2023 | 40.29 | 40.37 | 40.25 | 40.30 | 3,075 | +0.07(+0.16%) |
Jun 08, 2023 | 40.18 | 40.24 | 40.12 | 40.24 | 1,008 | +0.24(+0.60%) |
Jun 07, 2023 | 40.29 | 40.32 | 39.96 | 40.00 | 5,982 | -0.22(-0.55%) |
Jun 06, 2023 | 40.11 | 40.24 | 40.11 | 40.22 | 2,731 | +0.05(+0.13%) |
Jun 05, 2023 | 40.16 | 40.17 | 40.08 | 40.17 | 3,267 | -0.06(-0.15%) |
Jun 02, 2023 | 40.11 | 40.29 | 40.11 | 40.23 | 4,426 | +0.23(+0.57%) |
Jun 01, 2023 | 39.81 | 40.03 | 39.81 | 40.00 | 2,974 | +0.24(+0.61%) |
May 31, 2023 | 39.82 | 39.82 | 39.71 | 39.76 | 2,097 | -0.13(-0.32%) |
May 30, 2023 | 39.82 | 39.88 | 39.73 | 39.88 | 3,727 | +0.16(+0.41%) |
May 26, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 4,061 | +0.25(+0.64%) |
May 25, 2023 | 39.52 | 39.52 | 39.47 | 39.47 | 1,027 | -0.03(-0.06%) |
May 24, 2023 | 39.59 | 39.59 | 39.46 | 39.49 | 2,645 | -0.29(-0.73%) |
May 23, 2023 | 39.94 | 39.96 | 39.78 | 39.78 | 5,655 | -0.26(-0.65%) |
May 22, 2023 | 39.92 | 40.05 | 39.92 | 40.04 | 3,833 | +0.21(+0.53%) |
May 19, 2023 | 39.83 | 39.83 | 39.80 | 39.83 | 3,647 | +0.06(+0.14%) |
May 18, 2023 | 39.78 | 39.78 | 39.71 | 39.77 | 4,285 | -0.08(-0.19%) |
May 17, 2023 | 39.76 | 39.87 | 39.74 | 39.85 | 5,793 | +0.19(+0.47%) |
May 16, 2023 | 39.85 | 39.85 | 39.65 | 39.66 | 2,222 | -0.32(-0.79%) |
May 15, 2023 | 39.97 | 39.99 | 39.97 | 39.98 | 2,634 | +0.01(+0.03%) |
May 12, 2023 | 40.11 | 40.11 | 39.96 | 39.97 | 3,112 | -0.17(-0.43%) |
May 11, 2023 | 40.16 | 40.16 | 40.09 | 40.14 | 4,860 | -0.04(-0.11%) |
May 10, 2023 | 40.19 | 40.19 | 40.10 | 40.18 | 13,967 | +0.21(+0.54%) |
May 09, 2023 | 39.95 | 40.03 | 39.95 | 39.97 | 3,226 | -0.13(-0.31%) |
May 08, 2023 | 40.08 | 40.10 | 40.03 | 40.10 | 3,652 | -0.07(-0.17%) |
May 05, 2023 | 40.09 | 40.16 | 40.07 | 40.16 | 7,890 | +0.20(+0.50%) |
May 04, 2023 | 39.94 | 39.98 | 39.84 | 39.96 | 2,977 | -0.05(-0.12%) |
May 03, 2023 | 40.09 | 40.23 | 40.00 | 40.01 | 2,402 | -0.07(-0.17%) |
May 02, 2023 | 39.94 | 40.08 | 39.92 | 40.08 | 817,076 | -0.01(-0.01%) |
May 01, 2023 | 40.17 | 40.26 | 40.09 | 40.09 | 4,499 | -0.22(-0.56%) |
Apr 28, 2023 | 40.21 | 40.36 | 40.21 | 40.31 | 7,361 | +0.15(+0.37%) |
Apr 27, 2023 | 40.13 | 40.25 | 40.14 | 40.16 | 2,101 | +0.18(+0.45%) |
Apr 26, 2023 | 40.14 | 40.16 | 39.98 | 39.98 | 4,904 | -0.13(-0.31%) |
Apr 25, 2023 | 40.24 | 40.24 | 40.02 | 40.11 | 29,617 | -0.11(-0.27%) |
Apr 24, 2023 | 40.12 | 40.22 | 40.10 | 40.22 | 6,274 | +0.14(+0.35%) |
Apr 21, 2023 | 40.02 | 40.09 | 40.02 | 40.08 | 1,248 | +0.09(+0.23%) |
Apr 20, 2023 | 39.99 | 39.99 | 39.95 | 39.99 | 3,219 | -0.03(-0.08%) |
Apr 19, 2023 | 40.02 | 40.07 | 40.02 | 40.02 | 2,715 | -0.15(-0.39%) |
Apr 18, 2023 | 40.17 | 40.20 | 40.12 | 40.17 | 7,455 | +0.06(+0.16%) |
Apr 17, 2023 | 40.10 | 40.11 | 39.98 | 40.11 | 3,595 | -0.12(-0.31%) |
Apr 14, 2023 | 40.35 | 40.44 | 40.18 | 40.23 | 7,013 | -0.09(-0.23%) |
Apr 13, 2023 | 40.11 | 40.41 | 40.11 | 40.33 | 4,174 | +0.27(+0.68%) |
Apr 12, 2023 | 40.15 | 40.15 | 40.05 | 40.05 | 3,564 | -0.04(-0.09%) |
Apr 11, 2023 | 39.98 | 40.13 | 39.95 | 40.09 | 25,676 | +0.13(+0.33%) |
Apr 10, 2023 | 39.88 | 39.96 | 39.80 | 39.96 | 4,526 | -0.04(-0.09%) |
Apr 06, 2023 | 39.74 | 40.03 | 39.74 | 39.99 | 3,020 | +0.22(+0.54%) |
Apr 05, 2023 | 40.00 | 40.00 | 39.78 | 39.78 | 71,155 | -0.25(-0.62%) |
Apr 04, 2023 | 40.08 | 40.12 | 40.03 | 40.03 | 6,683 | -0.15(-0.38%) |