Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.98 | 25.19 | 24.67 | 25.00 | 6,084,709 | -0.37(-1.46%) |
Jun 29, 2023 | 24.95 | 25.50 | 24.91 | 25.37 | 7,456,438 | +0.54(+2.17%) |
Jun 28, 2023 | 25.56 | 25.60 | 24.81 | 24.83 | 6,466,119 | -0.94(-3.65%) |
Jun 27, 2023 | 26.20 | 26.21 | 25.23 | 25.77 | 6,672,964 | -0.66(-2.50%) |
Jun 26, 2023 | 26.51 | 26.55 | 25.86 | 26.43 | 5,871,643 | -0.05(-0.19%) |
Jun 23, 2023 | 26.78 | 27.11 | 26.10 | 26.48 | 7,699,939 | +0.33(+1.26%) |
Jun 22, 2023 | 27.08 | 27.13 | 25.96 | 26.15 | 5,854,188 | -0.64(-2.39%) |
Jun 21, 2023 | 27.04 | 27.27 | 26.68 | 26.79 | 7,589,532 | -0.56(-2.05%) |
Jun 20, 2023 | 27.52 | 28.00 | 27.33 | 27.35 | 6,442,565 | +0.05(+0.18%) |
Jun 16, 2023 | 28.34 | 28.47 | 27.28 | 27.30 | 7,556,451 | -1.00(-3.53%) |
Jun 15, 2023 | 27.32 | 28.33 | 27.28 | 28.30 | 6,012,844 | -9.81(-25.74%) |
May 08, 2023 | 38.54 | 39.09 | 38.06 | 38.11 | 4,417,396 | -0.64(-1.65%) |
May 05, 2023 | 40.30 | 40.49 | 38.54 | 38.75 | 7,268,311 | -3.31(-7.87%) |
May 04, 2023 | 40.96 | 43.21 | 40.56 | 42.06 | 9,604,462 | +1.96(+4.89%) |
May 03, 2023 | 39.25 | 40.19 | 38.07 | 40.10 | 12,591,022 | +1.21(+3.11%) |
May 02, 2023 | 37.88 | 41.49 | 37.88 | 38.89 | 13,745,263 | +1.65(+4.43%) |
May 01, 2023 | 37.54 | 37.62 | 36.36 | 37.24 | 6,816,727 | -0.62(-1.64%) |
Apr 28, 2023 | 39.22 | 39.22 | 37.81 | 37.86 | 10,555,656 | -1.57(-3.98%) |
Apr 27, 2023 | 39.87 | 39.90 | 38.92 | 39.43 | 7,165,034 | -1.79(-4.34%) |
Apr 26, 2023 | 41.65 | 42.05 | 40.06 | 41.22 | 5,102,626 | -1.07(-2.53%) |
Apr 25, 2023 | 39.60 | 42.57 | 39.27 | 42.29 | 8,640,291 | +3.30(+8.46%) |
Apr 24, 2023 | 39.30 | 39.78 | 38.98 | 38.99 | 4,889,279 | -0.21(-0.54%) |
Apr 21, 2023 | 39.66 | 40.39 | 39.08 | 39.20 | 4,380,325 | -0.75(-1.88%) |
Apr 20, 2023 | 39.95 | 40.30 | 38.96 | 39.95 | 5,141,754 | +0.86(+2.20%) |
Apr 19, 2023 | 39.49 | 39.65 | 38.66 | 39.09 | 4,812,994 | -0.15(-0.38%) |
Apr 18, 2023 | 39.33 | 39.87 | 38.87 | 39.24 | 4,577,685 | -0.26(-0.66%) |
Apr 17, 2023 | 40.50 | 40.50 | 39.28 | 39.50 | 3,797,688 | -1.11(-2.73%) |
Apr 14, 2023 | 41.58 | 41.87 | 40.61 | 40.61 | 4,942,216 | -0.73(-1.77%) |
Apr 13, 2023 | 42.12 | 42.14 | 41.15 | 41.34 | 5,168,770 | -1.56(-3.64%) |
Apr 12, 2023 | 41.80 | 43.21 | 41.62 | 42.90 | 3,941,374 | +0.26(+0.61%) |
Apr 11, 2023 | 42.63 | 42.91 | 42.02 | 42.64 | 3,210,725 | -0.42(-0.98%) |
Apr 10, 2023 | 43.70 | 44.21 | 42.81 | 43.06 | 3,070,707 | -0.42(-0.97%) |
Apr 06, 2023 | 44.64 | 45.04 | 43.09 | 43.48 | 6,146,632 | -0.78(-1.76%) |
Apr 05, 2023 | 44.94 | 45.76 | 44.14 | 44.26 | 5,995,268 | -0.41(-0.92%) |
Apr 04, 2023 | 44.17 | 45.91 | 43.97 | 44.67 | 6,429,722 | +0.76(+1.73%) |