Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.47 | 41.60 | 40.84 | 41.03 | 769,683 | -0.08(-0.19%) |
Jun 29, 2023 | 40.85 | 41.72 | 40.64 | 41.11 | 1,314,710 | +0.26(+0.64%) |
Jun 28, 2023 | 39.23 | 40.87 | 38.95 | 40.85 | 1,355,356 | +1.49(+3.79%) |
Jun 27, 2023 | 39.13 | 39.64 | 38.88 | 39.36 | 850,503 | +0.26(+0.66%) |
Jun 26, 2023 | 39.66 | 39.73 | 39.01 | 39.10 | 910,287 | -0.54(-1.36%) |
Jun 23, 2023 | 40.98 | 40.98 | 39.58 | 39.64 | 1,378,229 | -1.56(-3.79%) |
Jun 22, 2023 | 41.26 | 42.19 | 40.94 | 41.20 | 1,338,916 | -0.07(-0.17%) |
Jun 21, 2023 | 40.99 | 41.43 | 40.49 | 41.27 | 1,434,284 | +0.20(+0.49%) |
Jun 20, 2023 | 40.88 | 41.86 | 40.55 | 41.07 | 1,388,292 | +0.05(+0.12%) |
Jun 16, 2023 | 41.91 | 41.99 | 40.96 | 41.02 | 1,168,738 | -0.67(-1.61%) |
Jun 15, 2023 | 40.81 | 41.78 | 40.47 | 41.69 | 1,396,417 | +0.87(+2.13%) |
Jun 14, 2023 | 41.96 | 42.02 | 40.62 | 40.82 | 1,193,323 | -1.07(-2.55%) |
Jun 13, 2023 | 41.70 | 42.22 | 41.47 | 41.89 | 1,323,123 | +0.26(+0.62%) |
Jun 12, 2023 | 40.73 | 41.67 | 40.48 | 41.63 | 977,471 | +0.98(+2.41%) |
Jun 09, 2023 | 41.73 | 41.82 | 40.49 | 40.65 | 1,453,903 | -1.00(-2.40%) |
Jun 08, 2023 | 40.50 | 41.89 | 40.17 | 41.65 | 6,540,096 | +1.10(+2.71%) |
Jun 07, 2023 | 40.49 | 41.59 | 40.22 | 40.55 | 5,551,955 | -2.78(-6.42%) |
Jun 06, 2023 | 42.43 | 43.39 | 42.31 | 43.33 | 860,592 | +1.07(+2.53%) |
Jun 05, 2023 | 41.41 | 42.39 | 41.28 | 42.26 | 885,773 | +0.51(+1.22%) |
Jun 02, 2023 | 43.26 | 43.40 | 41.17 | 41.75 | 959,017 | -1.19(-2.77%) |
Jun 01, 2023 | 41.32 | 43.05 | 40.86 | 42.94 | 1,509,543 | +2.04(+4.99%) |
May 31, 2023 | 40.59 | 41.25 | 40.15 | 40.90 | 1,245,655 | +0.35(+0.86%) |
May 30, 2023 | 40.64 | 41.66 | 40.06 | 40.55 | 1,332,269 | -0.19(-0.47%) |
May 26, 2023 | 39.20 | 40.86 | 38.84 | 40.74 | 1,059,745 | +1.57(+4.01%) |
May 25, 2023 | 41.00 | 41.62 | 38.98 | 39.17 | 1,659,427 | -2.11(-5.11%) |
May 24, 2023 | 42.20 | 42.54 | 41.20 | 41.28 | 1,480,911 | -1.00(-2.37%) |
May 23, 2023 | 40.93 | 43.55 | 40.93 | 42.28 | 2,114,041 | +1.57(+3.86%) |
May 22, 2023 | 39.17 | 40.83 | 39.10 | 40.71 | 1,580,209 | +1.52(+3.88%) |
May 19, 2023 | 36.83 | 39.34 | 36.37 | 39.19 | 1,855,106 | +2.56(+6.99%) |
May 18, 2023 | 36.26 | 36.73 | 35.92 | 36.63 | 1,211,939 | +0.33(+0.91%) |
May 17, 2023 | 36.06 | 36.31 | 35.44 | 36.30 | 1,050,800 | +0.31(+0.86%) |
May 16, 2023 | 35.84 | 36.06 | 34.98 | 35.99 | 990,969 | -0.25(-0.69%) |
May 15, 2023 | 35.50 | 36.41 | 35.50 | 36.24 | 797,305 | +0.73(+2.06%) |
May 12, 2023 | 35.74 | 35.76 | 35.36 | 35.51 | 575,474 | -0.08(-0.22%) |
May 11, 2023 | 35.89 | 35.90 | 35.05 | 35.59 | 656,506 | -0.24(-0.67%) |
May 10, 2023 | 36.06 | 36.80 | 35.30 | 35.83 | 844,005 | +0.13(+0.36%) |
May 09, 2023 | 34.92 | 36.20 | 34.79 | 35.70 | 905,599 | +0.52(+1.48%) |
May 08, 2023 | 36.09 | 36.26 | 35.12 | 35.18 | 880,586 | -1.02(-2.82%) |
May 05, 2023 | 36.18 | 36.59 | 35.88 | 36.20 | 809,906 | +0.22(+0.61%) |
May 04, 2023 | 35.02 | 36.18 | 34.32 | 35.98 | 996,606 | +1.25(+3.60%) |
May 03, 2023 | 36.20 | 36.52 | 34.48 | 34.73 | 1,419,065 | -0.79(-2.22%) |
May 02, 2023 | 35.38 | 35.82 | 34.92 | 35.52 | 912,870 | -0.16(-0.45%) |
May 01, 2023 | 35.28 | 36.03 | 35.05 | 35.68 | 760,601 | +0.31(+0.88%) |
Apr 28, 2023 | 35.33 | 35.71 | 34.94 | 35.37 | 727,756 | +0.12(+0.34%) |
Apr 27, 2023 | 35.72 | 35.72 | 34.95 | 35.25 | 975,895 | -0.50(-1.40%) |
Apr 26, 2023 | 35.89 | 36.16 | 35.37 | 35.75 | 942,719 | -0.14(-0.39%) |
Apr 25, 2023 | 35.76 | 35.95 | 35.31 | 35.89 | 1,006,242 | +0.17(+0.48%) |
Apr 24, 2023 | 37.07 | 37.07 | 35.36 | 35.72 | 941,934 | -1.21(-3.28%) |
Apr 21, 2023 | 36.23 | 37.13 | 35.92 | 36.93 | 769,183 | +0.80(+2.21%) |
Apr 20, 2023 | 36.51 | 36.86 | 36.06 | 36.13 | 891,964 | -0.60(-1.63%) |
Apr 19, 2023 | 36.22 | 36.90 | 36.22 | 36.73 | 760,625 | +0.35(+0.96%) |
Apr 18, 2023 | 37.71 | 37.71 | 36.09 | 36.38 | 1,018,123 | -1.40(-3.71%) |
Apr 17, 2023 | 37.30 | 37.93 | 37.24 | 37.78 | 1,017,645 | +0.78(+2.11%) |
Apr 14, 2023 | 37.15 | 37.40 | 36.62 | 37.00 | 750,847 | -0.56(-1.49%) |
Apr 13, 2023 | 36.50 | 37.78 | 36.28 | 37.56 | 950,241 | +0.97(+2.65%) |
Apr 12, 2023 | 37.36 | 37.36 | 36.44 | 36.59 | 633,768 | -0.64(-1.72%) |
Apr 11, 2023 | 36.99 | 37.31 | 36.74 | 37.23 | 638,390 | +0.32(+0.87%) |
Apr 10, 2023 | 37.20 | 37.20 | 36.50 | 36.91 | 980,280 | -0.36(-0.97%) |
Apr 06, 2023 | 36.70 | 37.32 | 36.41 | 37.27 | 921,905 | +0.68(+1.86%) |
Apr 05, 2023 | 35.50 | 36.72 | 35.14 | 36.59 | 1,193,933 | +1.24(+3.51%) |
Apr 04, 2023 | 35.35 | 35.36 | 34.68 | 35.35 | 1,110,865 | +0.00(+0.00%) |