Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.45 | 42.70 | 42.44 | 42.62 | 171,796 | +0.58(+1.38%) |
Jun 29, 2023 | 41.96 | 42.09 | 41.89 | 42.03 | 40,289 | +0.11(+0.26%) |
Jun 28, 2023 | 41.78 | 42.01 | 41.77 | 41.92 | 41,800 | -0.02(-0.05%) |
Jun 27, 2023 | 41.64 | 41.96 | 41.58 | 41.94 | 446,257 | +0.47(+1.12%) |
Jun 26, 2023 | 41.63 | 41.79 | 41.48 | 41.48 | 16,529 | -0.21(-0.50%) |
Jun 23, 2023 | 41.67 | 41.87 | 41.67 | 41.69 | 13,160 | -0.36(-0.85%) |
Jun 22, 2023 | 41.73 | 42.04 | 41.72 | 42.04 | 295,864 | +0.21(+0.50%) |
Jun 21, 2023 | 42.00 | 42.02 | 41.80 | 41.83 | 17,659 | -0.30(-0.70%) |
Jun 20, 2023 | 42.14 | 42.17 | 41.95 | 42.13 | 10,588 | -0.17(-0.40%) |
Jun 16, 2023 | 42.60 | 42.60 | 42.27 | 42.30 | 20,314 | -0.13(-0.31%) |
Jun 15, 2023 | 41.88 | 42.54 | 41.88 | 42.43 | 31,948 | +0.57(+1.36%) |
Jun 14, 2023 | 41.94 | 42.09 | 41.56 | 41.86 | 351,906 | -0.06(-0.13%) |
Jun 13, 2023 | 41.79 | 41.93 | 41.76 | 41.92 | 30,639 | +0.31(+0.73%) |
Jun 12, 2023 | 41.32 | 41.61 | 41.27 | 41.61 | 7,054 | +0.39(+0.95%) |
Jun 09, 2023 | 41.24 | 41.40 | 41.18 | 41.22 | 103,738 | +0.07(+0.17%) |
Jun 08, 2023 | 40.85 | 41.15 | 40.85 | 41.15 | 12,382 | +0.29(+0.70%) |
Jun 07, 2023 | 41.13 | 41.23 | 40.84 | 40.86 | 18,566 | -0.24(-0.58%) |
Jun 06, 2023 | 41.02 | 41.12 | 40.94 | 41.10 | 26,241 | +0.08(+0.19%) |
Jun 05, 2023 | 41.15 | 41.27 | 40.96 | 41.02 | 84,229 | -0.06(-0.14%) |
Jun 02, 2023 | 40.89 | 41.14 | 40.76 | 41.08 | 69,173 | +0.60(+1.49%) |
Jun 01, 2023 | 40.14 | 40.59 | 40.09 | 40.48 | 67,087 | +0.42(+1.06%) |
May 31, 2023 | 40.12 | 40.19 | 39.96 | 40.05 | 67,583 | -0.24(-0.59%) |
May 30, 2023 | 40.47 | 40.47 | 40.19 | 40.29 | 44,622 | -0.03(-0.07%) |
May 26, 2023 | 40.00 | 40.36 | 39.97 | 40.31 | 212,617 | +0.55(+1.38%) |
May 25, 2023 | 39.68 | 39.85 | 39.59 | 39.77 | 6,570 | +0.41(+1.05%) |
May 24, 2023 | 39.44 | 39.48 | 39.26 | 39.35 | 21,089 | -0.32(-0.82%) |
May 23, 2023 | 39.99 | 40.02 | 39.64 | 39.68 | 7,025 | -0.43(-1.08%) |
May 22, 2023 | 40.09 | 40.22 | 40.06 | 40.11 | 12,240 | -0.01(-0.01%) |
May 19, 2023 | 40.27 | 40.27 | 40.00 | 40.12 | 13,828 | -0.05(-0.13%) |
May 18, 2023 | 39.79 | 40.17 | 39.78 | 40.17 | 17,846 | +0.40(+1.01%) |
May 17, 2023 | 39.45 | 39.79 | 39.36 | 39.77 | 254,754 | +0.45(+1.15%) |
May 16, 2023 | 39.43 | 39.49 | 39.31 | 39.31 | 212,564 | -0.20(-0.50%) |
May 15, 2023 | 39.34 | 39.54 | 39.33 | 39.51 | 11,797 | +0.09(+0.23%) |
May 12, 2023 | 39.64 | 39.64 | 39.18 | 39.42 | 169,762 | -0.08(-0.20%) |
May 11, 2023 | 39.50 | 39.51 | 39.28 | 39.50 | 24,595 | -0.03(-0.07%) |
May 10, 2023 | 39.63 | 39.63 | 39.20 | 39.53 | 26,321 | +0.21(+0.53%) |
May 09, 2023 | 39.37 | 39.40 | 39.32 | 39.32 | 14,218 | -0.19(-0.47%) |
May 08, 2023 | 39.50 | 39.53 | 39.43 | 39.51 | 8,522 | +0.03(+0.07%) |
May 05, 2023 | 39.07 | 39.58 | 39.06 | 39.48 | 25,187 | +0.79(+2.04%) |
May 04, 2023 | 38.84 | 38.84 | 38.54 | 38.69 | 948,001 | -0.24(-0.61%) |
May 03, 2023 | 39.23 | 39.48 | 38.92 | 38.93 | 115,761 | -0.31(-0.78%) |
May 02, 2023 | 39.54 | 39.55 | 39.02 | 39.23 | 120,477 | -0.44(-1.11%) |
May 01, 2023 | 39.74 | 39.82 | 39.64 | 39.67 | 34,655 | -0.01(-0.01%) |
Apr 28, 2023 | 39.30 | 39.68 | 39.30 | 39.68 | 18,060 | +0.36(+0.90%) |
Apr 27, 2023 | 38.83 | 39.36 | 38.81 | 39.32 | 255,469 | +0.74(+1.92%) |
Apr 26, 2023 | 38.82 | 38.90 | 38.51 | 38.58 | 1,048,404 | -0.05(-0.13%) |
Apr 25, 2023 | 39.04 | 39.07 | 38.63 | 38.63 | 37,889 | -0.62(-1.58%) |
Apr 24, 2023 | 39.27 | 39.27 | 39.10 | 39.25 | 13,575 | +0.03(+0.08%) |
Apr 21, 2023 | 39.23 | 39.28 | 39.11 | 39.22 | 60,130 | +0.04(+0.10%) |
Apr 20, 2023 | 39.10 | 39.38 | 39.08 | 39.18 | 88,554 | -0.22(-0.55%) |
Apr 19, 2023 | 39.22 | 39.45 | 39.22 | 39.40 | 9,301 | +0.04(+0.10%) |
Apr 18, 2023 | 39.47 | 39.47 | 39.27 | 39.36 | 44,653 | +0.05(+0.12%) |
Apr 17, 2023 | 39.25 | 39.32 | 39.10 | 39.32 | 18,116 | +0.04(+0.11%) |
Apr 14, 2023 | 39.24 | 39.47 | 39.04 | 39.27 | 145,311 | -0.04(-0.10%) |
Apr 13, 2023 | 38.87 | 39.34 | 38.87 | 39.31 | 9,987 | +0.56(+1.45%) |
Apr 12, 2023 | 39.10 | 39.12 | 38.72 | 38.75 | 23,105 | -0.15(-0.38%) |
Apr 11, 2023 | 38.92 | 39.04 | 38.89 | 38.90 | 82,109 | -0.09(-0.23%) |
Apr 10, 2023 | 38.77 | 38.99 | 38.65 | 38.99 | 357,024 | +0.02(+0.05%) |
Apr 06, 2023 | 38.70 | 39.00 | 38.64 | 38.97 | 694,387 | +0.19(+0.48%) |
Apr 05, 2023 | 38.78 | 38.82 | 38.62 | 38.78 | 22,131 | -0.09(-0.23%) |
Apr 04, 2023 | 39.15 | 39.15 | 38.79 | 38.87 | 14,548 | -0.24(-0.61%) |