Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.92 | 32.77 | 30.15 | 32.57 | 7,475,786 | +2.00(+6.54%) |
Jun 29, 2023 | 27.71 | 31.77 | 27.70 | 30.57 | 15,440,281 | +5.03(+19.69%) |
Jun 28, 2023 | 24.99 | 26.44 | 24.62 | 25.54 | 3,819,840 | +1.47(+6.11%) |
Jun 27, 2023 | 23.21 | 24.78 | 22.85 | 24.07 | 2,489,920 | +1.01(+4.38%) |
Jun 26, 2023 | 24.14 | 24.14 | 22.39 | 23.06 | 2,394,510 | -0.85(-3.55%) |
Jun 23, 2023 | 24.52 | 24.59 | 23.51 | 23.91 | 4,424,733 | -0.93(-3.74%) |
Jun 22, 2023 | 22.44 | 26.01 | 22.04 | 24.84 | 11,376,712 | +3.66(+17.28%) |
Jun 21, 2023 | 20.73 | 21.52 | 20.38 | 21.18 | 1,391,935 | +0.56(+2.72%) |
Jun 20, 2023 | 21.84 | 21.89 | 20.47 | 20.62 | 1,444,276 | -1.31(-5.97%) |
Jun 16, 2023 | 22.75 | 22.85 | 21.64 | 21.93 | 1,613,202 | -0.18(-0.81%) |
Jun 15, 2023 | 22.31 | 22.75 | 22.02 | 22.11 | 1,698,045 | +2.24(+11.27%) |
May 08, 2023 | 19.86 | 19.97 | 19.23 | 19.87 | 997,767 | -0.10(-0.50%) |
May 05, 2023 | 20.08 | 20.37 | 19.96 | 19.97 | 1,161,702 | +0.24(+1.22%) |
May 04, 2023 | 20.05 | 20.53 | 19.68 | 19.73 | 762,117 | -0.40(-1.99%) |
May 03, 2023 | 19.78 | 20.79 | 19.78 | 20.13 | 960,817 | +0.12(+0.60%) |
May 02, 2023 | 19.50 | 20.27 | 19.19 | 20.01 | 1,675,581 | +0.40(+2.04%) |
May 01, 2023 | 20.46 | 20.60 | 19.53 | 19.61 | 1,232,766 | -0.75(-3.68%) |
Apr 28, 2023 | 20.18 | 21.04 | 20.12 | 20.36 | 1,482,122 | +0.23(+1.14%) |
Apr 27, 2023 | 19.61 | 21.44 | 19.47 | 20.13 | 3,550,577 | +2.06(+11.40%) |
Apr 26, 2023 | 18.25 | 18.89 | 17.99 | 18.07 | 1,126,170 | -0.08(-0.44%) |
Apr 25, 2023 | 17.99 | 18.54 | 17.87 | 18.15 | 1,004,041 | -0.02(-0.11%) |
Apr 24, 2023 | 17.93 | 18.32 | 17.73 | 18.17 | 1,052,222 | +0.31(+1.74%) |
Apr 21, 2023 | 18.05 | 18.09 | 17.13 | 17.86 | 1,914,939 | -1.05(-5.55%) |
Apr 20, 2023 | 18.85 | 19.22 | 18.77 | 18.91 | 572,137 | -0.26(-1.36%) |
Apr 19, 2023 | 19.05 | 19.47 | 19.02 | 19.17 | 637,573 | -0.18(-0.93%) |
Apr 18, 2023 | 19.63 | 19.89 | 19.19 | 19.35 | 862,688 | -0.19(-0.97%) |
Apr 17, 2023 | 18.84 | 19.69 | 18.76 | 19.54 | 984,585 | +0.57(+3.00%) |
Apr 14, 2023 | 18.56 | 19.08 | 18.43 | 18.97 | 1,219,342 | +0.57(+3.10%) |
Apr 13, 2023 | 18.42 | 18.79 | 18.30 | 18.40 | 1,108,880 | +0.20(+1.10%) |
Apr 12, 2023 | 19.20 | 19.37 | 18.14 | 18.20 | 970,045 | -0.72(-3.81%) |
Apr 11, 2023 | 19.24 | 19.29 | 18.79 | 18.92 | 1,077,203 | -0.26(-1.36%) |
Apr 10, 2023 | 18.73 | 19.36 | 18.48 | 19.18 | 1,142,646 | +0.27(+1.43%) |
Apr 06, 2023 | 18.32 | 19.05 | 18.03 | 18.91 | 972,074 | +0.43(+2.35%) |
Apr 05, 2023 | 20.80 | 20.80 | 18.30 | 18.48 | 2,261,320 | -2.46(-11.77%) |
Apr 04, 2023 | 20.12 | 21.17 | 19.80 | 20.94 | 2,229,934 | +0.96(+4.80%) |