Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.39 | 40.47 | 40.38 | 40.46 | 2,832 | +0.47(+1.18%) |
Jun 29, 2023 | 39.98 | 40.01 | 39.91 | 39.99 | 4,174 | +0.13(+0.34%) |
Jun 28, 2023 | 39.77 | 39.96 | 39.77 | 39.86 | 4,572 | +0.18(+0.46%) |
Jun 27, 2023 | 39.52 | 39.70 | 39.51 | 39.68 | 24,037 | +0.37(+0.94%) |
Jun 26, 2023 | 39.31 | 39.36 | 39.30 | 39.30 | 3,040 | +0.12(+0.32%) |
Jun 23, 2023 | 39.11 | 39.33 | 39.11 | 39.18 | 11,297 | -0.36(-0.91%) |
Jun 22, 2023 | 39.50 | 39.60 | 39.49 | 39.54 | 8,918 | -0.14(-0.37%) |
Jun 21, 2023 | 39.74 | 39.81 | 39.68 | 39.68 | 52,668 | -0.31(-0.77%) |
Jun 20, 2023 | 40.11 | 40.11 | 39.94 | 39.99 | 31,707 | -0.44(-1.09%) |
Jun 16, 2023 | 40.66 | 40.66 | 40.41 | 40.43 | 6,573 | +0.10(+0.24%) |
Jun 15, 2023 | 40.22 | 40.33 | 40.22 | 40.33 | 1,662 | +0.04(+0.10%) |
Jun 14, 2023 | 40.32 | 40.38 | 40.18 | 40.29 | 3,801 | +0.12(+0.29%) |
Jun 13, 2023 | 40.16 | 40.19 | 40.16 | 40.18 | 3,292 | +0.18(+0.46%) |
Jun 12, 2023 | 39.82 | 40.01 | 39.82 | 40.00 | 4,747 | +0.34(+0.85%) |
Jun 09, 2023 | 39.67 | 39.70 | 39.65 | 39.66 | 1,806 | -0.14(-0.34%) |
Jun 08, 2023 | 39.67 | 39.80 | 39.67 | 39.80 | 2,723 | +0.20(+0.49%) |
Jun 07, 2023 | 39.71 | 39.75 | 39.58 | 39.60 | 6,579 | -0.18(-0.45%) |
Jun 06, 2023 | 39.57 | 39.78 | 39.57 | 39.78 | 6,878 | +0.22(+0.55%) |
Jun 05, 2023 | 39.63 | 39.65 | 39.55 | 39.56 | 110,160 | -0.36(-0.89%) |
Jun 02, 2023 | 39.82 | 39.95 | 39.80 | 39.92 | 24,671 | +0.65(+1.66%) |
Jun 01, 2023 | 39.20 | 39.29 | 39.15 | 39.26 | 54,507 | +0.31(+0.81%) |
May 31, 2023 | 38.93 | 39.00 | 38.93 | 38.95 | 1,574 | -0.44(-1.12%) |
May 30, 2023 | 39.43 | 39.43 | 39.31 | 39.39 | 1,929 | -0.35(-0.87%) |
May 26, 2023 | 39.75 | 39.75 | 39.74 | 39.74 | 352 | +0.39(+1.00%) |
May 25, 2023 | 39.25 | 39.39 | 39.24 | 39.34 | 944 | +0.11(+0.29%) |
May 24, 2023 | 39.26 | 39.27 | 39.17 | 39.23 | 3,470 | -0.54(-1.37%) |
May 23, 2023 | 39.78 | 39.82 | 39.78 | 39.78 | 624 | -0.49(-1.22%) |
May 22, 2023 | 40.24 | 40.28 | 40.24 | 40.27 | 995 | +0.01(+0.03%) |
May 19, 2023 | 40.24 | 40.29 | 40.24 | 40.26 | 1,181 | +0.14(+0.36%) |
May 18, 2023 | 40.02 | 40.11 | 39.92 | 40.11 | 3,402 | +0.25(+0.63%) |
May 17, 2023 | 39.65 | 39.86 | 39.65 | 39.86 | 1,557 | +0.33(+0.84%) |
May 16, 2023 | 39.58 | 39.59 | 39.53 | 39.53 | 502 | -0.25(-0.63%) |
May 15, 2023 | 39.64 | 39.78 | 39.61 | 39.78 | 1,753 | +0.13(+0.33%) |
May 12, 2023 | 39.59 | 39.65 | 39.59 | 39.65 | 719 | +0.10(+0.25%) |
May 11, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 126 | +0.08(+0.19%) |
May 10, 2023 | 39.44 | 39.51 | 39.25 | 39.47 | 2,814 | -0.11(-0.28%) |
May 09, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 83 | -0.25(-0.63%) |
May 08, 2023 | 39.77 | 39.83 | 39.77 | 39.83 | 1,833 | +0.14(+0.35%) |
May 05, 2023 | 39.64 | 39.72 | 39.64 | 39.70 | 1,498 | +0.54(+1.38%) |
May 04, 2023 | 39.08 | 39.15 | 39.08 | 39.15 | 9,667 | -0.08(-0.21%) |
May 03, 2023 | 39.28 | 39.47 | 39.24 | 39.24 | 1,742 | -0.09(-0.24%) |
May 02, 2023 | 39.31 | 39.33 | 39.31 | 39.33 | 574 | -0.66(-1.65%) |
May 01, 2023 | 39.76 | 40.09 | 39.76 | 39.99 | 3,159 | +0.24(+0.60%) |
Apr 28, 2023 | 39.58 | 39.77 | 39.58 | 39.75 | 1,268 | -0.03(-0.07%) |
Apr 27, 2023 | 39.65 | 39.78 | 39.65 | 39.78 | 845 | +0.48(+1.21%) |
Apr 26, 2023 | 39.27 | 39.31 | 39.24 | 39.30 | 1,938 | -0.08(-0.20%) |
Apr 25, 2023 | 39.69 | 39.72 | 39.38 | 39.38 | 2,141 | -0.47(-1.17%) |
Apr 24, 2023 | 39.90 | 39.90 | 39.81 | 39.85 | 581 | -0.03(-0.07%) |
Apr 21, 2023 | 39.86 | 39.90 | 39.85 | 39.88 | 1,462 | +0.20(+0.49%) |
Apr 20, 2023 | 39.58 | 39.70 | 39.58 | 39.68 | 3,545 | -0.22(-0.55%) |
Apr 19, 2023 | 39.89 | 39.91 | 39.89 | 39.90 | 4,311 | +0.05(+0.12%) |
Apr 18, 2023 | 39.78 | 39.87 | 39.78 | 39.86 | 1,125 | +0.20(+0.50%) |
Apr 17, 2023 | 39.55 | 39.67 | 39.53 | 39.66 | 791 | -0.01(-0.02%) |
Apr 14, 2023 | 39.59 | 39.78 | 39.59 | 39.67 | 6,772 | +0.11(+0.27%) |
Apr 13, 2023 | 39.31 | 39.58 | 39.29 | 39.56 | 12,128 | +0.38(+0.97%) |
Apr 12, 2023 | 39.17 | 39.38 | 39.17 | 39.18 | 3,910 | -0.03(-0.06%) |
Apr 11, 2023 | 39.18 | 39.29 | 39.18 | 39.21 | 5,412 | -0.06(-0.15%) |
Apr 10, 2023 | 39.21 | 39.27 | 39.09 | 39.26 | 3,118 | +0.25(+0.64%) |
Apr 06, 2023 | 38.94 | 39.08 | 38.94 | 39.02 | 410 | +0.19(+0.49%) |
Apr 05, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 91,268 | +0.02(+0.06%) |
Apr 04, 2023 | 38.82 | 38.82 | 38.80 | 38.80 | 1,345 | -0.16(-0.41%) |