Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.04 | 42.20 | 42.02 | 42.02 | 8,139 | +0.20(+0.47%) |
Jun 29, 2023 | 41.55 | 41.87 | 41.55 | 41.82 | 3,548 | +0.50(+1.22%) |
Jun 28, 2023 | 41.34 | 41.34 | 41.25 | 41.32 | 6,541 | +0.16(+0.39%) |
Jun 27, 2023 | 40.51 | 41.16 | 40.51 | 41.16 | 1,869 | +0.63(+1.56%) |
Jun 26, 2023 | 40.57 | 40.74 | 40.53 | 40.53 | 1,604 | +0.15(+0.37%) |
Jun 23, 2023 | 40.56 | 40.64 | 40.38 | 40.38 | 3,112 | -0.53(-1.28%) |
Jun 22, 2023 | 40.85 | 40.98 | 40.83 | 40.91 | 5,073 | -0.19(-0.47%) |
Jun 21, 2023 | 41.02 | 41.35 | 41.01 | 41.10 | 12,461 | -0.01(-0.01%) |
Jun 20, 2023 | 40.94 | 41.10 | 40.93 | 41.10 | 2,492 | -0.16(-0.38%) |
Jun 16, 2023 | 41.79 | 41.79 | 41.07 | 41.26 | 4,748 | -0.17(-0.41%) |
Jun 15, 2023 | 41.09 | 41.43 | 41.09 | 41.43 | 3,158 | +0.31(+0.75%) |
Jun 14, 2023 | 41.56 | 41.56 | 41.12 | 41.12 | 2,269 | -0.43(-1.03%) |
Jun 13, 2023 | 41.49 | 41.57 | 41.48 | 41.55 | 3,331 | +0.39(+0.94%) |
Jun 12, 2023 | 41.05 | 41.22 | 41.05 | 41.16 | 13,472 | +0.17(+0.42%) |
Jun 09, 2023 | 41.24 | 41.27 | 40.98 | 40.99 | 2,271 | -0.33(-0.80%) |
Jun 08, 2023 | 41.09 | 41.32 | 41.09 | 41.32 | 3,569 | -0.12(-0.29%) |
Jun 07, 2023 | 41.32 | 41.46 | 41.25 | 41.44 | 2,362 | +0.86(+2.12%) |
Jun 06, 2023 | 40.54 | 40.64 | 40.36 | 40.58 | 2,618 | +0.95(+2.40%) |
Jun 05, 2023 | 39.78 | 39.86 | 39.63 | 39.63 | 1,517 | -0.52(-1.28%) |
Jun 02, 2023 | 39.71 | 40.14 | 39.71 | 40.14 | 2,127 | +1.31(+3.37%) |
Jun 01, 2023 | 38.49 | 38.92 | 38.49 | 38.83 | 3,627 | +0.31(+0.80%) |
May 31, 2023 | 38.43 | 38.57 | 38.27 | 38.53 | 3,253 | -0.42(-1.07%) |
May 30, 2023 | 39.08 | 39.08 | 38.92 | 38.94 | 1,446 | -0.16(-0.40%) |
May 26, 2023 | 38.85 | 39.13 | 38.85 | 39.10 | 5,515 | +0.40(+1.02%) |
May 25, 2023 | 38.69 | 38.70 | 38.40 | 38.70 | 2,377 | +0.01(+0.03%) |
May 24, 2023 | 38.76 | 38.76 | 38.56 | 38.69 | 3,684 | -0.39(-0.99%) |
May 23, 2023 | 39.34 | 39.64 | 39.08 | 39.08 | 3,602 | -0.22(-0.56%) |
May 22, 2023 | 39.23 | 39.37 | 39.12 | 39.30 | 3,768 | +0.29(+0.74%) |
May 19, 2023 | 39.37 | 39.37 | 38.96 | 39.01 | 4,141 | -0.28(-0.71%) |
May 18, 2023 | 38.98 | 39.29 | 38.95 | 39.29 | 10,395 | +0.24(+0.61%) |
May 17, 2023 | 38.48 | 39.05 | 38.48 | 39.05 | 3,210 | +0.68(+1.78%) |
May 16, 2023 | 38.53 | 38.54 | 38.37 | 38.37 | 2,802 | -0.45(-1.15%) |
May 15, 2023 | 38.64 | 38.81 | 38.64 | 38.81 | 2,677 | +0.30(+0.77%) |
May 12, 2023 | 38.73 | 38.73 | 38.35 | 38.52 | 6,136 | -0.04(-0.10%) |
May 11, 2023 | 38.72 | 38.72 | 38.51 | 38.56 | 4,006 | -0.22(-0.56%) |
May 10, 2023 | 38.65 | 38.78 | 38.46 | 38.77 | 4,541 | +0.17(+0.44%) |
May 09, 2023 | 38.60 | 38.68 | 38.60 | 38.61 | 2,654 | -0.14(-0.36%) |
May 08, 2023 | 38.70 | 38.82 | 38.48 | 38.75 | 3,689 | -0.13(-0.35%) |
May 05, 2023 | 38.71 | 38.89 | 38.70 | 38.88 | 2,947 | +0.88(+2.32%) |
May 04, 2023 | 37.81 | 38.06 | 37.81 | 38.00 | 4,084 | -0.50(-1.29%) |
May 03, 2023 | 38.76 | 39.03 | 38.49 | 38.50 | 39,093 | +0.09(+0.23%) |
May 02, 2023 | 38.08 | 38.43 | 38.08 | 38.41 | 19,954 | -0.63(-1.62%) |
May 01, 2023 | 39.24 | 39.27 | 39.03 | 39.04 | 1,881 | -0.03(-0.09%) |
Apr 28, 2023 | 39.16 | 39.16 | 39.03 | 39.07 | 5,808 | +0.36(+0.92%) |
Apr 27, 2023 | 38.36 | 38.72 | 38.26 | 38.72 | 2,261 | +0.49(+1.27%) |
Apr 26, 2023 | 38.53 | 38.62 | 38.21 | 38.23 | 3,353 | -0.44(-1.14%) |
Apr 25, 2023 | 39.15 | 39.15 | 38.67 | 38.67 | 3,386 | -0.88(-2.23%) |
Apr 24, 2023 | 39.41 | 39.58 | 39.41 | 39.55 | 2,336 | -0.02(-0.06%) |
Apr 21, 2023 | 39.28 | 39.58 | 39.28 | 39.58 | 2,286 | -0.05(-0.13%) |
Apr 20, 2023 | 39.50 | 39.65 | 39.50 | 39.63 | 1,851 | -0.02(-0.05%) |
Apr 19, 2023 | 39.42 | 39.72 | 39.42 | 39.65 | 7,294 | +0.01(+0.02%) |
Apr 18, 2023 | 39.46 | 39.67 | 39.45 | 39.64 | 3,986 | -0.05(-0.12%) |
Apr 17, 2023 | 39.54 | 39.68 | 39.44 | 39.68 | 5,521 | +0.29(+0.75%) |
Apr 14, 2023 | 39.26 | 39.39 | 39.23 | 39.39 | 1,669 | -0.23(-0.58%) |
Apr 13, 2023 | 39.22 | 39.62 | 39.22 | 39.62 | 2,619 | +0.43(+1.11%) |
Apr 12, 2023 | 39.61 | 39.61 | 39.19 | 39.19 | 3,115 | -0.20(-0.52%) |
Apr 11, 2023 | 39.03 | 39.55 | 39.03 | 39.39 | 4,649 | +0.38(+0.97%) |
Apr 10, 2023 | 38.77 | 39.09 | 38.77 | 39.01 | 4,138 | +0.42(+1.08%) |
Apr 06, 2023 | 38.45 | 38.74 | 38.45 | 38.60 | 1,968 | -0.03(-0.08%) |
Apr 05, 2023 | 38.58 | 38.63 | 38.50 | 38.63 | 3,369 | -0.35(-0.89%) |
Apr 04, 2023 | 40.11 | 40.11 | 38.71 | 38.97 | 7,435 | -0.69(-1.75%) |