Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.43 | 41.64 | 41.43 | 41.64 | 2,387 | +0.43(+1.04%) |
Jun 29, 2023 | 41.00 | 41.21 | 41.00 | 41.21 | 2,363 | +0.33(+0.80%) |
Jun 28, 2023 | 40.83 | 40.96 | 40.83 | 40.88 | 1,843 | -0.06(-0.15%) |
Jun 27, 2023 | 40.92 | 40.97 | 40.86 | 40.94 | 1,292 | +0.36(+0.89%) |
Jun 26, 2023 | 40.37 | 40.64 | 40.37 | 40.58 | 2,615 | +0.08(+0.21%) |
Jun 23, 2023 | 40.58 | 40.58 | 40.50 | 40.50 | 1,426 | -0.29(-0.72%) |
Jun 22, 2023 | 40.74 | 40.87 | 40.74 | 40.79 | 2,462 | -0.06(-0.16%) |
Jun 21, 2023 | 40.69 | 40.98 | 40.69 | 40.85 | 9,491 | -0.01(-0.02%) |
Jun 20, 2023 | 40.88 | 40.88 | 40.86 | 40.86 | 495 | -0.32(-0.78%) |
Jun 16, 2023 | 41.31 | 41.38 | 41.17 | 41.19 | 7,019 | -0.01(-0.03%) |
Jun 15, 2023 | 41.14 | 41.20 | 41.12 | 41.20 | 854 | +0.51(+1.25%) |
Jun 14, 2023 | 40.76 | 40.76 | 40.55 | 40.69 | 3,576 | +0.02(+0.04%) |
Jun 13, 2023 | 40.59 | 40.67 | 40.59 | 40.67 | 710 | +0.20(+0.50%) |
Jun 12, 2023 | 40.31 | 40.54 | 40.31 | 40.47 | 2,232 | +0.18(+0.45%) |
Jun 09, 2023 | 40.32 | 40.32 | 40.23 | 40.29 | 527 | -0.07(-0.17%) |
Jun 08, 2023 | 40.18 | 40.36 | 40.18 | 40.36 | 2,519 | +0.18(+0.45%) |
Jun 07, 2023 | 39.99 | 40.18 | 39.99 | 40.18 | 4,953 | +0.15(+0.37%) |
Jun 06, 2023 | 39.84 | 40.03 | 39.84 | 40.03 | 840 | +0.01(+0.03%) |
Jun 05, 2023 | 40.10 | 40.10 | 39.95 | 40.01 | 734 | -0.08(-0.19%) |
Jun 02, 2023 | 39.87 | 40.13 | 39.87 | 40.09 | 2,597 | +0.70(+1.77%) |
Jun 01, 2023 | 39.47 | 39.47 | 39.39 | 39.39 | 517 | +0.31(+0.79%) |
May 31, 2023 | 38.99 | 39.21 | 38.99 | 39.08 | 1,053 | +0.00(+0.00%) |
May 30, 2023 | 39.03 | 39.08 | 39.03 | 39.08 | 1,223 | -0.21(-0.53%) |
May 26, 2023 | 39.02 | 39.29 | 39.02 | 39.29 | 3,844 | +0.28(+0.73%) |
May 25, 2023 | 38.93 | 39.01 | 38.93 | 39.01 | 2,577 | +0.08(+0.21%) |
May 24, 2023 | 38.91 | 38.93 | 38.91 | 38.93 | 509 | -0.41(-1.04%) |
May 23, 2023 | 39.59 | 39.59 | 39.33 | 39.33 | 574 | -0.36(-0.90%) |
May 22, 2023 | 39.70 | 39.76 | 39.69 | 39.69 | 1,105 | -0.04(-0.10%) |
May 19, 2023 | 39.96 | 39.96 | 39.73 | 39.73 | 2,935 | -0.03(-0.07%) |
May 18, 2023 | 39.49 | 39.76 | 39.44 | 39.76 | 9,799 | +0.23(+0.59%) |
May 17, 2023 | 39.30 | 39.59 | 39.29 | 39.52 | 3,072 | +0.34(+0.87%) |
May 16, 2023 | 39.29 | 39.35 | 39.18 | 39.18 | 1,076 | -0.36(-0.92%) |
May 15, 2023 | 39.58 | 39.58 | 39.54 | 39.54 | 700 | -0.00(-0.00%) |
May 12, 2023 | 39.36 | 39.54 | 39.28 | 39.54 | 1,518 | +0.02(+0.06%) |
May 11, 2023 | 39.41 | 39.52 | 39.37 | 39.52 | 1,252 | -0.15(-0.38%) |
May 10, 2023 | 39.48 | 39.67 | 39.37 | 39.67 | 1,471 | +0.05(+0.12%) |
May 09, 2023 | 39.64 | 39.64 | 39.60 | 39.63 | 636 | -0.13(-0.32%) |
May 08, 2023 | 39.69 | 39.81 | 39.69 | 39.75 | 741 | -0.01(-0.03%) |
May 05, 2023 | 39.50 | 39.86 | 39.50 | 39.77 | 2,906 | +0.71(+1.82%) |
May 04, 2023 | 39.00 | 39.17 | 39.00 | 39.05 | 637 | -0.25(-0.65%) |
May 03, 2023 | 39.59 | 39.74 | 39.31 | 39.31 | 5,877 | -0.36(-0.90%) |
May 02, 2023 | 39.93 | 39.93 | 39.33 | 39.67 | 25,996 | -0.44(-1.10%) |
May 01, 2023 | 40.27 | 40.27 | 40.05 | 40.11 | 5,869 | +0.06(+0.15%) |
Apr 28, 2023 | 40.03 | 40.10 | 39.95 | 40.05 | 2,786 | +0.40(+1.00%) |
Apr 27, 2023 | 39.35 | 39.65 | 39.35 | 39.65 | 1,220 | +0.71(+1.82%) |
Apr 26, 2023 | 39.14 | 39.24 | 38.84 | 38.94 | 37,043 | -0.23(-0.60%) |
Apr 25, 2023 | 39.42 | 39.46 | 39.11 | 39.17 | 5,707 | -0.47(-1.19%) |
Apr 24, 2023 | 39.44 | 39.69 | 39.44 | 39.64 | 17,220 | +0.10(+0.25%) |
Apr 21, 2023 | 39.55 | 39.56 | 39.52 | 39.54 | 1,980 | +0.01(+0.02%) |
Apr 20, 2023 | 39.44 | 39.62 | 39.44 | 39.53 | 3,624 | -0.12(-0.30%) |
Apr 19, 2023 | 39.46 | 39.72 | 39.46 | 39.65 | 10,926 | -0.02(-0.04%) |
Apr 18, 2023 | 39.61 | 39.68 | 39.55 | 39.67 | 3,556 | +0.05(+0.12%) |
Apr 17, 2023 | 39.52 | 39.62 | 39.41 | 39.62 | 1,668 | +0.18(+0.45%) |
Apr 14, 2023 | 39.57 | 39.57 | 39.21 | 39.44 | 5,169 | -0.07(-0.19%) |
Apr 13, 2023 | 39.35 | 39.58 | 39.34 | 39.51 | 2,336 | +0.43(+1.11%) |
Apr 12, 2023 | 39.22 | 39.38 | 39.08 | 39.08 | 5,371 | -0.10(-0.25%) |
Apr 11, 2023 | 39.26 | 39.27 | 39.18 | 39.18 | 4,083 | +0.13(+0.33%) |
Apr 10, 2023 | 38.96 | 39.05 | 38.96 | 39.05 | 338 | +0.02(+0.06%) |
Apr 06, 2023 | 39.08 | 39.08 | 39.03 | 39.03 | 540 | +0.09(+0.23%) |
Apr 05, 2023 | 38.89 | 38.97 | 38.76 | 38.94 | 5,881 | +0.14(+0.35%) |
Apr 04, 2023 | 38.77 | 38.82 | 38.77 | 38.80 | 1,361 | -0.20(-0.51%) |