Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.22 | 23.69 | 23.16 | 23.65 | 929,153 | +0.57(+2.47%) |
Jun 29, 2023 | 22.73 | 23.26 | 22.35 | 23.08 | 934,099 | +0.51(+2.27%) |
Jun 28, 2023 | 21.89 | 22.75 | 21.80 | 22.57 | 902,547 | +0.68(+3.13%) |
Jun 27, 2023 | 21.65 | 21.99 | 21.44 | 21.89 | 740,930 | +0.15(+0.71%) |
Jun 26, 2023 | 22.27 | 22.28 | 21.19 | 21.73 | 1,051,461 | -0.62(-2.77%) |
Jun 23, 2023 | 21.80 | 22.44 | 21.60 | 22.35 | 840,221 | +0.46(+2.12%) |
Jun 22, 2023 | 22.20 | 22.31 | 21.62 | 21.89 | 745,949 | -0.38(-1.72%) |
Jun 21, 2023 | 23.14 | 23.43 | 22.20 | 22.27 | 1,072,055 | -0.87(-3.77%) |
Jun 20, 2023 | 22.69 | 23.18 | 21.72 | 23.14 | 1,681,033 | +0.37(+1.65%) |
Jun 16, 2023 | 23.50 | 23.50 | 21.76 | 22.77 | 3,796,693 | -0.55(-2.38%) |
Jun 15, 2023 | 23.64 | 24.39 | 23.04 | 23.32 | 1,804,097 | -0.54(-2.25%) |
Jun 14, 2023 | 25.25 | 25.26 | 22.45 | 23.86 | 3,077,542 | -1.03(-4.16%) |
Jun 13, 2023 | 24.66 | 25.58 | 24.44 | 24.89 | 3,149,779 | +0.99(+4.12%) |
Jun 12, 2023 | 23.44 | 23.98 | 22.82 | 23.91 | 2,310,906 | +1.10(+4.82%) |
Jun 09, 2023 | 22.65 | 23.18 | 22.28 | 22.81 | 2,297,921 | +0.18(+0.79%) |
Jun 08, 2023 | 22.59 | 22.81 | 21.23 | 22.63 | 2,771,683 | +0.59(+2.70%) |
Jun 07, 2023 | 19.88 | 22.56 | 19.72 | 22.03 | 5,104,001 | +2.45(+12.53%) |
Jun 06, 2023 | 18.74 | 19.76 | 18.46 | 19.58 | 2,388,419 | +0.91(+4.89%) |
Jun 05, 2023 | 18.10 | 19.09 | 18.10 | 18.67 | 2,840,109 | +0.69(+3.85%) |
Jun 02, 2023 | 17.84 | 18.32 | 17.67 | 17.97 | 1,634,319 | +0.20(+1.15%) |
Jun 01, 2023 | 18.29 | 19.44 | 17.47 | 17.77 | 3,373,573 | -0.62(-3.37%) |
May 31, 2023 | 18.30 | 18.74 | 17.66 | 18.39 | 2,572,652 | +0.15(+0.85%) |
May 30, 2023 | 17.11 | 18.45 | 16.39 | 18.24 | 6,145,007 | +1.41(+8.38%) |
May 26, 2023 | 17.24 | 17.74 | 15.54 | 16.83 | 8,606,837 | +0.02(+0.10%) |
May 25, 2023 | 17.74 | 17.93 | 14.69 | 16.81 | 22,060,750 | -2.70(-13.83%) |
May 24, 2023 | 22.28 | 22.33 | 19.15 | 19.51 | 8,515,675 | -3.01(-13.39%) |
May 23, 2023 | 23.12 | 23.38 | 21.72 | 22.52 | 4,619,167 | -0.87(-3.73%) |
May 22, 2023 | 26.07 | 26.11 | 22.46 | 23.39 | 5,777,795 | -2.86(-10.89%) |
May 19, 2023 | 26.64 | 26.77 | 25.37 | 26.25 | 2,733,475 | -0.39(-1.47%) |
May 18, 2023 | 26.62 | 26.80 | 26.28 | 26.64 | 2,349,377 | +0.02(+0.06%) |
May 17, 2023 | 26.27 | 26.78 | 26.05 | 26.63 | 1,992,103 | +0.36(+1.37%) |
May 16, 2023 | 26.20 | 26.86 | 25.82 | 26.27 | 1,720,673 | +0.07(+0.26%) |
May 15, 2023 | 27.92 | 27.94 | 25.65 | 26.20 | 4,281,944 | -0.98(-3.62%) |
May 12, 2023 | 25.61 | 27.23 | 25.15 | 27.18 | 5,413,684 | +2.88(+11.85%) |
May 11, 2023 | 23.30 | 24.84 | 23.07 | 24.30 | 4,693,472 | -0.44(-1.77%) |
May 10, 2023 | 26.06 | 27.64 | 23.13 | 24.74 | 13,861,728 | -4.42(-15.14%) |
May 09, 2023 | 28.20 | 29.32 | 27.77 | 29.15 | 2,029,418 | +1.05(+3.74%) |
May 08, 2023 | 29.91 | 30.28 | 27.64 | 28.10 | 4,297,218 | -1.17(-4.00%) |
May 05, 2023 | 25.77 | 30.62 | 25.15 | 29.27 | 14,312,401 | +6.17(+26.70%) |
May 04, 2023 | 23.53 | 25.65 | 21.72 | 23.10 | 16,291,559 | -1.90(-7.61%) |
May 03, 2023 | 30.24 | 30.33 | 24.20 | 25.01 | 20,325,600 | -5.98(-19.30%) |
May 02, 2023 | 36.86 | 36.97 | 28.25 | 30.99 | 22,998,696 | -7.72(-19.95%) |
May 01, 2023 | 39.16 | 39.42 | 38.66 | 38.71 | 989,255 | -0.28(-0.73%) |
Apr 28, 2023 | 39.06 | 39.58 | 38.97 | 39.00 | 705,334 | -0.00(-0.01%) |
Apr 27, 2023 | 39.47 | 39.47 | 38.97 | 39.00 | 631,226 | -0.18(-0.46%) |
Apr 26, 2023 | 39.51 | 39.66 | 39.17 | 39.18 | 565,487 | -0.34(-0.85%) |
Apr 25, 2023 | 39.85 | 39.85 | 39.48 | 39.52 | 480,573 | -0.24(-0.60%) |
Apr 24, 2023 | 39.24 | 39.80 | 39.19 | 39.76 | 538,804 | +0.52(+1.33%) |
Apr 21, 2023 | 39.64 | 39.69 | 39.14 | 39.24 | 823,966 | -0.33(-0.83%) |
Apr 20, 2023 | 39.93 | 40.00 | 39.47 | 39.57 | 885,564 | -0.31(-0.79%) |
Apr 19, 2023 | 40.34 | 40.39 | 39.68 | 39.88 | 989,978 | -0.35(-0.88%) |
Apr 18, 2023 | 40.61 | 40.64 | 40.20 | 40.23 | 418,322 | -0.29(-0.72%) |
Apr 17, 2023 | 40.54 | 40.64 | 40.43 | 40.53 | 308,007 | +0.05(+0.11%) |
Apr 14, 2023 | 40.22 | 40.57 | 40.22 | 40.48 | 327,251 | +0.31(+0.76%) |
Apr 13, 2023 | 40.18 | 40.35 | 40.10 | 40.17 | 316,888 | +0.12(+0.29%) |
Apr 12, 2023 | 40.11 | 40.17 | 39.95 | 40.06 | 261,885 | +0.09(+0.23%) |
Apr 11, 2023 | 40.20 | 40.30 | 39.93 | 39.97 | 392,318 | -0.01(-0.02%) |
Apr 10, 2023 | 40.12 | 40.30 | 39.70 | 39.97 | 558,805 | -0.24(-0.59%) |
Apr 06, 2023 | 40.32 | 40.47 | 40.14 | 40.21 | 290,574 | -0.06(-0.15%) |
Apr 05, 2023 | 40.28 | 40.30 | 40.04 | 40.27 | 297,057 | +0.01(+0.02%) |
Apr 04, 2023 | 40.31 | 40.33 | 40.06 | 40.27 | 357,584 | -0.09(-0.23%) |