Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.59 | 43.49 | 41.76 | 41.94 | 1,001,956 | +0.27(+0.65%) |
Jun 29, 2023 | 36.93 | 41.72 | 36.56 | 41.66 | 2,181,980 | +10.06(+31.83%) |
Jun 28, 2023 | 31.41 | 31.84 | 31.10 | 31.60 | 183,889 | +0.19(+0.62%) |
Jun 27, 2023 | 31.19 | 31.60 | 30.72 | 31.41 | 250,786 | +0.23(+0.75%) |
Jun 26, 2023 | 30.83 | 31.45 | 30.61 | 31.17 | 260,800 | +0.61(+2.01%) |
Jun 23, 2023 | 30.91 | 31.41 | 30.39 | 30.56 | 442,098 | -0.79(-2.51%) |
Jun 22, 2023 | 31.20 | 31.55 | 31.04 | 31.35 | 211,308 | +0.07(+0.22%) |
Jun 21, 2023 | 30.89 | 31.92 | 30.81 | 31.28 | 270,315 | +0.29(+0.94%) |
Jun 20, 2023 | 30.79 | 31.25 | 30.39 | 30.99 | 259,331 | +0.07(+0.22%) |
Jun 16, 2023 | 30.66 | 31.22 | 30.25 | 30.92 | 1,023,155 | +0.50(+1.63%) |
Jun 15, 2023 | 29.87 | 30.43 | 29.61 | 30.43 | 282,140 | +0.52(+1.72%) |
Jun 14, 2023 | 29.99 | 30.42 | 29.73 | 29.91 | 326,863 | +0.11(+0.36%) |
Jun 13, 2023 | 29.50 | 29.99 | 29.32 | 29.80 | 209,878 | +0.40(+1.36%) |
Jun 12, 2023 | 29.34 | 29.58 | 28.92 | 29.40 | 214,522 | +0.00(+0.00%) |
Jun 09, 2023 | 29.97 | 29.97 | 29.18 | 29.40 | 168,488 | -0.48(-1.60%) |
Jun 08, 2023 | 29.42 | 29.90 | 28.95 | 29.88 | 212,525 | +0.32(+1.09%) |
Jun 07, 2023 | 28.99 | 29.70 | 28.77 | 29.56 | 256,464 | +0.90(+3.12%) |
Jun 06, 2023 | 27.82 | 28.98 | 27.82 | 28.66 | 325,190 | +0.75(+2.68%) |
Jun 05, 2023 | 28.55 | 28.60 | 27.56 | 27.91 | 269,364 | -0.93(-3.24%) |
Jun 02, 2023 | 27.74 | 29.02 | 27.62 | 28.85 | 329,787 | +1.72(+6.35%) |
Jun 01, 2023 | 26.49 | 27.18 | 26.23 | 27.13 | 279,302 | +0.69(+2.61%) |
May 31, 2023 | 26.53 | 26.83 | 26.21 | 26.44 | 180,545 | -0.26(-0.98%) |
May 30, 2023 | 26.90 | 27.24 | 26.56 | 26.70 | 178,993 | -0.28(-1.05%) |
May 26, 2023 | 26.91 | 27.39 | 26.85 | 26.98 | 234,578 | +0.15(+0.54%) |
May 25, 2023 | 26.50 | 26.94 | 26.24 | 26.83 | 161,605 | +0.02(+0.07%) |
May 24, 2023 | 26.85 | 27.30 | 26.65 | 26.82 | 199,756 | -0.19(-0.72%) |
May 23, 2023 | 26.98 | 27.59 | 26.96 | 27.01 | 244,031 | -0.05(-0.18%) |
May 22, 2023 | 26.97 | 27.17 | 26.54 | 27.06 | 146,139 | +0.19(+0.72%) |
May 19, 2023 | 27.23 | 27.23 | 26.44 | 26.86 | 176,833 | +0.10(+0.36%) |
May 18, 2023 | 26.26 | 26.82 | 26.16 | 26.77 | 229,236 | +0.36(+1.36%) |
May 17, 2023 | 25.85 | 26.61 | 25.85 | 26.41 | 235,261 | +0.74(+2.88%) |
May 16, 2023 | 25.46 | 26.10 | 25.36 | 25.67 | 238,696 | -0.06(-0.23%) |
May 15, 2023 | 25.95 | 26.15 | 25.68 | 25.73 | 353,650 | -0.10(-0.38%) |
May 12, 2023 | 26.15 | 26.40 | 25.38 | 25.82 | 211,394 | -0.19(-0.75%) |
May 11, 2023 | 25.45 | 26.03 | 25.34 | 26.02 | 240,312 | +0.23(+0.91%) |
May 10, 2023 | 26.10 | 26.12 | 25.38 | 25.78 | 204,015 | +0.05(+0.19%) |
May 09, 2023 | 25.78 | 26.06 | 25.62 | 25.74 | 217,005 | -0.23(-0.90%) |
May 08, 2023 | 26.41 | 26.46 | 25.81 | 25.97 | 212,654 | -0.20(-0.78%) |
May 05, 2023 | 25.38 | 26.23 | 25.38 | 26.17 | 282,168 | +1.19(+4.75%) |
May 04, 2023 | 25.41 | 25.59 | 24.72 | 24.99 | 268,862 | -0.70(-2.73%) |
May 03, 2023 | 25.77 | 26.14 | 25.68 | 25.69 | 259,946 | -0.10(-0.38%) |
May 02, 2023 | 25.82 | 25.87 | 24.72 | 25.78 | 437,232 | -0.10(-0.38%) |
May 01, 2023 | 25.85 | 26.56 | 25.75 | 25.88 | 358,132 | +0.15(+0.57%) |
Apr 28, 2023 | 25.71 | 26.19 | 25.49 | 25.74 | 326,788 | -0.09(-0.34%) |
Apr 27, 2023 | 25.99 | 26.16 | 25.16 | 25.82 | 354,663 | -0.19(-0.75%) |
Apr 26, 2023 | 26.44 | 26.92 | 25.88 | 26.02 | 493,882 | -0.56(-2.12%) |
Apr 25, 2023 | 26.94 | 27.10 | 26.22 | 26.58 | 344,737 | -0.75(-2.74%) |
Apr 24, 2023 | 27.79 | 28.34 | 27.30 | 27.33 | 396,701 | -0.75(-2.67%) |
Apr 21, 2023 | 28.28 | 28.39 | 27.80 | 28.08 | 417,631 | -0.31(-1.09%) |
Apr 20, 2023 | 28.53 | 28.88 | 28.17 | 28.39 | 421,151 | -0.22(-0.78%) |
Apr 19, 2023 | 28.27 | 28.81 | 27.86 | 28.61 | 404,897 | +0.08(+0.27%) |
Apr 18, 2023 | 28.89 | 28.89 | 28.01 | 28.53 | 419,652 | -0.16(-0.57%) |
Apr 17, 2023 | 28.46 | 28.98 | 28.17 | 28.70 | 693,934 | +0.36(+1.26%) |
Apr 14, 2023 | 29.39 | 29.77 | 28.11 | 28.34 | 674,852 | -1.31(-4.42%) |
Apr 13, 2023 | 31.24 | 31.24 | 29.29 | 29.65 | 709,139 | -1.54(-4.94%) |
Apr 12, 2023 | 31.96 | 32.54 | 30.96 | 31.19 | 803,813 | -0.72(-2.26%) |
Apr 11, 2023 | 32.79 | 33.46 | 31.69 | 31.92 | 970,213 | -0.15(-0.48%) |
Apr 10, 2023 | 32.75 | 32.91 | 30.75 | 32.07 | 1,885,664 | +2.95(+10.13%) |
Apr 06, 2023 | 29.15 | 29.65 | 28.97 | 29.12 | 841,834 | -0.17(-0.59%) |
Apr 05, 2023 | 30.29 | 30.30 | 29.25 | 29.29 | 378,038 | -1.23(-4.04%) |
Apr 04, 2023 | 31.43 | 31.46 | 30.19 | 30.53 | 216,173 | -0.77(-2.46%) |