Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.47 | 39.74 | 39.33 | 39.44 | 82,465 | +0.14(+0.35%) |
Jun 29, 2023 | 39.21 | 39.37 | 39.09 | 39.31 | 141,007 | -0.68(-1.69%) |
Jun 28, 2023 | 39.85 | 39.98 | 39.63 | 39.98 | 39,503 | -0.54(-1.33%) |
Jun 27, 2023 | 40.21 | 40.63 | 40.19 | 40.52 | 96,385 | +0.99(+2.52%) |
Jun 26, 2023 | 39.78 | 39.90 | 39.52 | 39.52 | 44,736 | -0.17(-0.43%) |
Jun 23, 2023 | 40.11 | 40.12 | 39.57 | 39.69 | 95,407 | -0.98(-2.42%) |
Jun 22, 2023 | 40.55 | 40.75 | 40.35 | 40.68 | 29,931 | -0.08(-0.20%) |
Jun 21, 2023 | 40.85 | 41.17 | 40.63 | 40.76 | 146,436 | -0.88(-2.10%) |
Jun 20, 2023 | 42.27 | 42.60 | 41.55 | 41.63 | 134,745 | -1.41(-3.28%) |
Jun 16, 2023 | 43.69 | 43.74 | 42.71 | 43.05 | 117,095 | -0.34(-0.78%) |
Jun 15, 2023 | 43.26 | 43.40 | 42.96 | 43.38 | 290,413 | +0.86(+2.01%) |
Jun 14, 2023 | 41.72 | 42.77 | 41.72 | 42.53 | 202,889 | +0.81(+1.93%) |
Jun 13, 2023 | 41.54 | 42.37 | 41.54 | 41.72 | 348,356 | +1.04(+2.57%) |
Jun 12, 2023 | 40.61 | 41.00 | 40.15 | 40.68 | 43,917 | +0.20(+0.49%) |
Jun 09, 2023 | 40.57 | 40.78 | 40.48 | 40.48 | 25,485 | +0.29(+0.72%) |
Jun 08, 2023 | 39.72 | 40.39 | 39.69 | 40.19 | 97,179 | +0.29(+0.72%) |
Jun 07, 2023 | 40.22 | 40.77 | 39.79 | 39.90 | 64,527 | -0.50(-1.23%) |
Jun 06, 2023 | 39.48 | 40.41 | 39.34 | 40.40 | 100,888 | +0.36(+0.89%) |
Jun 05, 2023 | 40.12 | 40.15 | 39.78 | 40.04 | 34,904 | -0.38(-0.94%) |
Jun 02, 2023 | 40.43 | 40.78 | 40.24 | 40.42 | 153,063 | +0.95(+2.42%) |
Jun 01, 2023 | 38.19 | 39.64 | 38.19 | 39.46 | 160,154 | +1.49(+3.93%) |
May 31, 2023 | 38.07 | 38.10 | 37.36 | 37.97 | 117,477 | -0.50(-1.29%) |
May 30, 2023 | 38.99 | 39.28 | 38.17 | 38.47 | 104,684 | -1.02(-2.59%) |
May 26, 2023 | 38.83 | 39.65 | 38.75 | 39.49 | 51,253 | +1.20(+3.14%) |
May 25, 2023 | 38.78 | 38.97 | 38.29 | 38.29 | 142,620 | -0.55(-1.41%) |
May 24, 2023 | 39.05 | 39.19 | 38.63 | 38.84 | 61,572 | -0.43(-1.09%) |
May 23, 2023 | 39.55 | 39.87 | 39.20 | 39.27 | 86,143 | -1.08(-2.69%) |
May 22, 2023 | 40.35 | 40.83 | 40.32 | 40.35 | 77,301 | +0.57(+1.43%) |
May 19, 2023 | 40.00 | 40.01 | 39.70 | 39.78 | 55,440 | -0.25(-0.62%) |
May 18, 2023 | 40.61 | 40.61 | 39.79 | 40.03 | 46,682 | -0.61(-1.49%) |
May 17, 2023 | 40.29 | 40.72 | 40.12 | 40.64 | 79,483 | -0.21(-0.51%) |
May 16, 2023 | 40.44 | 40.97 | 40.43 | 40.85 | 28,972 | -0.39(-0.94%) |
May 15, 2023 | 40.52 | 41.33 | 40.30 | 41.23 | 63,762 | +1.84(+4.67%) |
May 12, 2023 | 39.80 | 39.80 | 39.26 | 39.40 | 86,243 | -0.95(-2.37%) |
May 11, 2023 | 39.65 | 40.48 | 39.64 | 40.35 | 80,486 | +0.53(+1.32%) |
May 10, 2023 | 39.78 | 40.15 | 39.58 | 39.82 | 56,001 | -0.14(-0.35%) |
May 09, 2023 | 39.71 | 40.10 | 39.49 | 39.96 | 127,359 | -0.97(-2.38%) |
May 08, 2023 | 41.02 | 41.19 | 40.69 | 40.94 | 70,213 | -0.30(-0.72%) |
May 05, 2023 | 40.82 | 41.31 | 40.59 | 41.23 | 18,724 | +0.36(+0.88%) |
May 04, 2023 | 40.59 | 40.99 | 40.56 | 40.88 | 44,716 | +0.36(+0.88%) |
May 03, 2023 | 40.49 | 40.79 | 40.29 | 40.52 | 72,632 | +0.03(+0.07%) |
May 02, 2023 | 41.11 | 41.11 | 40.30 | 40.49 | 74,440 | -1.17(-2.82%) |
May 01, 2023 | 41.60 | 42.09 | 41.59 | 41.66 | 57,073 | -0.22(-0.52%) |
Apr 28, 2023 | 41.58 | 41.93 | 41.52 | 41.88 | 42,549 | +0.56(+1.35%) |
Apr 27, 2023 | 41.03 | 41.54 | 40.80 | 41.32 | 81,014 | +0.40(+0.97%) |
Apr 26, 2023 | 41.40 | 41.40 | 40.85 | 40.93 | 49,692 | +0.46(+1.13%) |
Apr 25, 2023 | 41.11 | 41.11 | 40.31 | 40.47 | 217,508 | -1.29(-3.10%) |
Apr 24, 2023 | 42.19 | 42.22 | 41.60 | 41.76 | 309,411 | -0.79(-1.85%) |
Apr 21, 2023 | 42.77 | 42.77 | 42.28 | 42.55 | 210,025 | -1.19(-2.73%) |
Apr 20, 2023 | 43.93 | 44.35 | 43.64 | 43.74 | 312,891 | -0.20(-0.45%) |
Apr 19, 2023 | 43.79 | 44.16 | 43.61 | 43.94 | 171,089 | -0.59(-1.32%) |
Apr 18, 2023 | 44.74 | 44.86 | 44.31 | 44.53 | 103,000 | -0.18(-0.40%) |
Apr 17, 2023 | 44.56 | 44.73 | 44.31 | 44.71 | 178,753 | +0.60(+1.35%) |
Apr 14, 2023 | 44.40 | 44.62 | 43.96 | 44.11 | 97,986 | -0.63(-1.40%) |
Apr 13, 2023 | 44.46 | 44.88 | 44.46 | 44.74 | 475,900 | +0.54(+1.22%) |
Apr 12, 2023 | 45.09 | 45.11 | 44.14 | 44.20 | 273,737 | -1.17(-2.59%) |
Apr 11, 2023 | 45.71 | 45.89 | 45.36 | 45.37 | 109,486 | -0.20(-0.44%) |
Apr 10, 2023 | 45.27 | 45.65 | 45.17 | 45.57 | 183,955 | -0.78(-1.67%) |
Apr 06, 2023 | 45.93 | 46.51 | 45.75 | 46.35 | 130,139 | +0.56(+1.22%) |
Apr 05, 2023 | 46.33 | 46.43 | 45.53 | 45.79 | 54,315 | -0.77(-1.64%) |
Apr 04, 2023 | 46.55 | 46.70 | 46.24 | 46.56 | 88,973 | -0.36(-0.76%) |