Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.41 | 39.64 | 39.40 | 39.59 | 195,450 | +0.25(+0.64%) |
Jun 29, 2023 | 39.37 | 39.42 | 39.26 | 39.34 | 48,286 | -0.38(-0.96%) |
Jun 28, 2023 | 39.71 | 39.81 | 39.56 | 39.72 | 79,126 | -0.07(-0.18%) |
Jun 27, 2023 | 39.96 | 39.96 | 39.63 | 39.79 | 277,661 | -0.06(-0.15%) |
Jun 26, 2023 | 39.74 | 39.86 | 39.66 | 39.85 | 81,393 | +0.22(+0.56%) |
Jun 23, 2023 | 39.75 | 39.75 | 39.53 | 39.63 | 54,548 | -0.06(-0.15%) |
Jun 22, 2023 | 39.74 | 39.79 | 39.59 | 39.69 | 67,431 | -0.31(-0.78%) |
Jun 21, 2023 | 39.69 | 40.00 | 39.62 | 40.00 | 124,654 | +0.23(+0.58%) |
Jun 20, 2023 | 39.52 | 39.77 | 39.52 | 39.77 | 196,479 | +0.01(+0.03%) |
Jun 16, 2023 | 39.78 | 39.91 | 39.74 | 39.76 | 70,254 | +0.00(+0.00%) |
Jun 15, 2023 | 39.58 | 39.84 | 39.54 | 39.76 | 81,988 | +0.36(+0.91%) |
Jun 14, 2023 | 39.63 | 39.67 | 39.32 | 39.40 | 136,925 | +0.04(+0.10%) |
Jun 13, 2023 | 39.65 | 39.65 | 39.08 | 39.36 | 153,726 | -0.10(-0.25%) |
Jun 12, 2023 | 39.52 | 39.57 | 39.35 | 39.46 | 1,523,680 | +0.02(+0.05%) |
Jun 09, 2023 | 39.41 | 39.49 | 39.29 | 39.44 | 95,963 | +0.06(+0.15%) |
Jun 08, 2023 | 39.13 | 39.39 | 39.13 | 39.38 | 119,015 | +0.42(+1.08%) |
Jun 07, 2023 | 39.21 | 39.32 | 38.91 | 38.96 | 138,966 | -0.27(-0.69%) |
Jun 06, 2023 | 39.12 | 39.24 | 39.00 | 39.23 | 200,106 | +0.08(+0.20%) |
Jun 05, 2023 | 39.05 | 39.21 | 39.00 | 39.15 | 133,752 | -0.04(-0.10%) |
Jun 02, 2023 | 39.47 | 39.53 | 39.18 | 39.19 | 56,475 | -0.38(-0.96%) |
Jun 01, 2023 | 39.30 | 39.62 | 39.30 | 39.57 | 278,946 | +0.38(+0.97%) |
May 31, 2023 | 39.08 | 39.29 | 38.99 | 39.19 | 124,509 | +0.08(+0.20%) |
May 30, 2023 | 39.07 | 39.37 | 39.03 | 39.11 | 835,659 | +0.35(+0.90%) |
May 26, 2023 | 38.69 | 38.84 | 38.61 | 38.76 | 178,562 | +0.10(+0.26%) |
May 25, 2023 | 38.90 | 38.93 | 38.63 | 38.66 | 187,882 | -0.35(-0.90%) |
May 24, 2023 | 39.22 | 39.23 | 38.94 | 39.01 | 105,030 | -0.21(-0.54%) |
May 23, 2023 | 39.19 | 39.27 | 39.01 | 39.22 | 122,783 | -0.20(-0.51%) |
May 22, 2023 | 38.98 | 39.91 | 38.98 | 39.42 | 279,711 | +0.05(+0.13%) |
May 19, 2023 | 39.26 | 39.56 | 39.23 | 39.37 | 106,930 | +0.12(+0.32%) |
May 18, 2023 | 39.41 | 39.43 | 39.18 | 39.24 | 79,832 | -0.58(-1.44%) |
May 17, 2023 | 39.88 | 39.88 | 39.72 | 39.82 | 68,889 | -0.08(-0.20%) |
May 16, 2023 | 40.02 | 40.09 | 39.84 | 39.90 | 128,858 | -0.11(-0.27%) |
May 15, 2023 | 40.02 | 40.12 | 39.97 | 40.01 | 169,153 | -0.05(-0.12%) |
May 12, 2023 | 40.30 | 40.30 | 39.95 | 40.06 | 159,395 | -0.36(-0.89%) |
May 11, 2023 | 40.55 | 40.57 | 40.41 | 40.42 | 41,576 | -0.13(-0.32%) |
May 10, 2023 | 40.40 | 40.56 | 40.35 | 40.55 | 170,229 | +0.37(+0.92%) |
May 09, 2023 | 40.25 | 40.25 | 40.21 | 40.18 | 85,506 | -0.14(-0.35%) |
May 08, 2023 | 40.49 | 40.53 | 40.28 | 40.32 | 61,369 | -0.19(-0.47%) |
May 05, 2023 | 40.39 | 40.59 | 40.33 | 40.51 | 98,727 | -0.17(-0.42%) |
May 04, 2023 | 40.49 | 40.83 | 40.46 | 40.68 | 462,380 | +0.14(+0.35%) |
May 03, 2023 | 40.52 | 40.62 | 40.45 | 40.54 | 161,976 | +0.21(+0.52%) |
May 02, 2023 | 39.89 | 40.33 | 39.89 | 40.33 | 200,330 | +0.45(+1.13%) |
May 01, 2023 | 40.25 | 40.35 | 39.82 | 39.88 | 874,082 | -0.53(-1.31%) |
Apr 28, 2023 | 40.19 | 40.46 | 40.16 | 40.41 | 642,971 | +0.31(+0.79%) |
Apr 27, 2023 | 40.09 | 40.16 | 40.01 | 40.09 | 265,773 | -0.16(-0.41%) |
Apr 26, 2023 | 40.43 | 40.45 | 40.18 | 40.26 | 106,424 | +0.12(+0.30%) |
Apr 25, 2023 | 40.15 | 40.24 | 40.03 | 40.14 | 58,493 | +0.18(+0.45%) |
Apr 24, 2023 | 39.99 | 40.07 | 39.94 | 39.96 | 44,897 | +0.00(+0.00%) |
Apr 21, 2023 | 39.80 | 40.07 | 39.77 | 39.96 | 1,192,485 | +0.04(+0.10%) |
Apr 20, 2023 | 39.95 | 40.08 | 39.71 | 39.92 | 74,413 | +0.08(+0.20%) |
Apr 19, 2023 | 39.91 | 39.97 | 39.77 | 39.84 | 109,680 | -0.12(-0.30%) |
Apr 18, 2023 | 39.95 | 40.04 | 39.88 | 39.96 | 131,703 | +0.01(+0.03%) |
Apr 17, 2023 | 39.95 | 39.97 | 39.77 | 39.95 | 71,108 | -0.24(-0.60%) |
Apr 14, 2023 | 40.35 | 40.43 | 40.05 | 40.19 | 64,133 | -0.35(-0.86%) |
Apr 13, 2023 | 40.62 | 40.69 | 40.50 | 40.54 | 68,411 | +0.17(+0.42%) |
Apr 12, 2023 | 40.47 | 40.47 | 40.22 | 40.37 | 115,820 | +0.18(+0.45%) |
Apr 11, 2023 | 40.29 | 40.29 | 40.08 | 40.19 | 264,925 | +0.01(+0.02%) |
Apr 10, 2023 | 40.34 | 40.34 | 40.05 | 40.18 | 250,983 | -0.42(-1.03%) |
Apr 06, 2023 | 40.69 | 40.73 | 40.58 | 40.60 | 171,321 | -0.04(-0.10%) |
Apr 05, 2023 | 40.80 | 40.85 | 40.60 | 40.64 | 259,809 | -0.02(-0.05%) |
Apr 04, 2023 | 40.54 | 40.70 | 40.26 | 40.66 | 323,079 | +0.12(+0.30%) |