Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.61 | 41.81 | 41.61 | 41.81 | 2,377 | +0.43(+1.04%) |
Jun 29, 2023 | 41.18 | 41.38 | 41.18 | 41.38 | 2,354 | +0.33(+0.80%) |
Jun 28, 2023 | 41.01 | 41.13 | 41.01 | 41.05 | 1,835 | -0.06(-0.15%) |
Jun 27, 2023 | 41.10 | 41.14 | 41.04 | 41.11 | 1,287 | +0.36(+0.89%) |
Jun 26, 2023 | 40.54 | 40.81 | 40.54 | 40.75 | 2,604 | +0.09(+0.21%) |
Jun 23, 2023 | 40.75 | 40.75 | 40.67 | 40.67 | 1,420 | -0.30(-0.72%) |
Jun 22, 2023 | 40.91 | 41.04 | 40.91 | 40.96 | 2,451 | -0.06(-0.16%) |
Jun 21, 2023 | 40.86 | 41.16 | 40.86 | 41.03 | 9,451 | -0.01(-0.02%) |
Jun 20, 2023 | 41.05 | 41.05 | 41.04 | 41.04 | 493 | -0.32(-0.78%) |
Jun 16, 2023 | 41.48 | 41.56 | 41.34 | 41.36 | 6,990 | -0.01(-0.02%) |
Jun 15, 2023 | 41.31 | 41.37 | 41.29 | 41.37 | 850 | +0.51(+1.25%) |
Jun 14, 2023 | 40.93 | 40.93 | 40.72 | 40.86 | 3,561 | +0.02(+0.04%) |
Jun 13, 2023 | 40.77 | 40.84 | 40.77 | 40.84 | 707 | +0.20(+0.50%) |
Jun 12, 2023 | 40.48 | 40.71 | 40.48 | 40.64 | 2,222 | +0.18(+0.45%) |
Jun 09, 2023 | 40.49 | 40.49 | 40.40 | 40.46 | 524 | -0.07(-0.17%) |
Jun 08, 2023 | 40.35 | 40.53 | 40.35 | 40.53 | 2,508 | +0.18(+0.45%) |
Jun 07, 2023 | 40.16 | 40.35 | 40.16 | 40.35 | 4,933 | +0.15(+0.37%) |
Jun 06, 2023 | 40.01 | 40.20 | 40.01 | 40.20 | 837 | +0.01(+0.03%) |
Jun 05, 2023 | 40.27 | 40.27 | 40.11 | 40.18 | 731 | -0.08(-0.19%) |
Jun 02, 2023 | 40.04 | 40.30 | 40.04 | 40.26 | 2,586 | +0.70(+1.77%) |
Jun 01, 2023 | 39.63 | 39.63 | 39.56 | 39.56 | 515 | +0.31(+0.79%) |
May 31, 2023 | 39.15 | 39.38 | 39.15 | 39.25 | 1,048 | +0.00(+0.00%) |
May 30, 2023 | 39.19 | 39.25 | 39.19 | 39.25 | 1,218 | -0.21(-0.53%) |
May 26, 2023 | 39.18 | 39.46 | 39.18 | 39.46 | 3,828 | +0.29(+0.73%) |
May 25, 2023 | 39.09 | 39.17 | 39.09 | 39.17 | 2,566 | +0.08(+0.20%) |
May 24, 2023 | 39.07 | 39.09 | 39.07 | 39.09 | 507 | -0.41(-1.04%) |
May 23, 2023 | 39.76 | 39.76 | 39.50 | 39.50 | 571 | -0.36(-0.90%) |
May 22, 2023 | 39.87 | 39.93 | 39.86 | 39.86 | 1,100 | -0.04(-0.10%) |
May 19, 2023 | 40.13 | 40.13 | 39.90 | 39.90 | 2,922 | -0.03(-0.07%) |
May 18, 2023 | 39.66 | 39.93 | 39.60 | 39.93 | 9,758 | +0.24(+0.59%) |
May 17, 2023 | 39.47 | 39.76 | 39.46 | 39.69 | 3,059 | +0.34(+0.87%) |
May 16, 2023 | 39.46 | 39.52 | 39.35 | 39.35 | 1,072 | -0.36(-0.92%) |
May 15, 2023 | 39.75 | 39.75 | 39.71 | 39.71 | 697 | -0.00(-0.00%) |
May 12, 2023 | 39.52 | 39.71 | 39.45 | 39.71 | 1,511 | +0.03(+0.06%) |
May 11, 2023 | 39.57 | 39.69 | 39.53 | 39.69 | 1,247 | -0.15(-0.38%) |
May 10, 2023 | 39.64 | 39.84 | 39.53 | 39.84 | 1,464 | +0.05(+0.12%) |
May 09, 2023 | 39.81 | 39.81 | 39.77 | 39.79 | 633 | -0.13(-0.32%) |
May 08, 2023 | 39.86 | 39.98 | 39.86 | 39.92 | 738 | -0.01(-0.03%) |
May 05, 2023 | 39.67 | 40.03 | 39.67 | 39.94 | 2,894 | +0.72(+1.82%) |
May 04, 2023 | 39.16 | 39.34 | 39.16 | 39.22 | 634 | -0.26(-0.65%) |
May 03, 2023 | 39.76 | 39.91 | 39.48 | 39.48 | 5,852 | -0.36(-0.90%) |
May 02, 2023 | 40.09 | 40.09 | 39.50 | 39.83 | 25,887 | -0.44(-1.10%) |
May 01, 2023 | 40.44 | 40.44 | 40.22 | 40.28 | 5,844 | +0.06(+0.15%) |
Apr 28, 2023 | 40.20 | 40.27 | 40.11 | 40.22 | 2,774 | +0.40(+1.00%) |
Apr 27, 2023 | 39.52 | 39.82 | 39.52 | 39.82 | 1,215 | +0.71(+1.82%) |
Apr 26, 2023 | 39.31 | 39.41 | 39.00 | 39.10 | 36,887 | -0.24(-0.60%) |
Apr 25, 2023 | 39.58 | 39.62 | 39.28 | 39.34 | 5,683 | -0.47(-1.19%) |
Apr 24, 2023 | 39.60 | 39.86 | 39.60 | 39.81 | 17,148 | +0.10(+0.25%) |
Apr 21, 2023 | 39.72 | 39.73 | 39.69 | 39.71 | 1,972 | +0.01(+0.02%) |
Apr 20, 2023 | 39.60 | 39.79 | 39.60 | 39.70 | 3,609 | -0.12(-0.30%) |
Apr 19, 2023 | 39.62 | 39.89 | 39.62 | 39.82 | 10,880 | -0.02(-0.04%) |
Apr 18, 2023 | 39.78 | 39.85 | 39.72 | 39.84 | 3,541 | +0.05(+0.12%) |
Apr 17, 2023 | 39.69 | 39.79 | 39.57 | 39.79 | 1,661 | +0.18(+0.45%) |
Apr 14, 2023 | 39.74 | 39.74 | 39.38 | 39.61 | 5,147 | -0.07(-0.19%) |
Apr 13, 2023 | 39.52 | 39.75 | 39.51 | 39.68 | 2,326 | +0.43(+1.11%) |
Apr 12, 2023 | 39.38 | 39.54 | 39.25 | 39.25 | 5,349 | -0.10(-0.25%) |
Apr 11, 2023 | 39.43 | 39.44 | 39.35 | 39.35 | 4,066 | +0.13(+0.33%) |
Apr 10, 2023 | 39.12 | 39.22 | 39.12 | 39.22 | 336 | +0.02(+0.06%) |
Apr 06, 2023 | 39.25 | 39.25 | 39.20 | 39.20 | 538 | +0.09(+0.23%) |
Apr 05, 2023 | 39.06 | 39.13 | 38.93 | 39.11 | 5,856 | +0.14(+0.35%) |
Apr 04, 2023 | 38.94 | 38.98 | 38.93 | 38.97 | 1,356 | -0.20(-0.51%) |