Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.50 | 25.28 | 24.00 | 24.84 | 2,664,343 | +0.74(+3.06%) |
Jun 29, 2023 | 24.10 | 24.48 | 23.66 | 24.10 | 2,262,711 | +0.08(+0.34%) |
Jun 28, 2023 | 23.05 | 24.16 | 22.70 | 24.02 | 3,151,263 | +1.19(+5.21%) |
Jun 27, 2023 | 22.67 | 23.00 | 22.28 | 22.83 | 2,540,785 | -0.04(-0.17%) |
Jun 26, 2023 | 24.14 | 24.67 | 22.79 | 22.87 | 2,580,602 | -0.73(-3.09%) |
Jun 23, 2023 | 23.37 | 24.16 | 22.95 | 23.60 | 3,661,679 | -0.11(-0.46%) |
Jun 22, 2023 | 23.64 | 24.40 | 23.51 | 23.71 | 2,521,816 | -0.09(-0.38%) |
Jun 21, 2023 | 23.92 | 24.63 | 23.76 | 23.80 | 3,105,373 | -0.42(-1.73%) |
Jun 20, 2023 | 25.50 | 25.51 | 23.67 | 24.22 | 3,977,936 | -1.45(-5.65%) |
Jun 16, 2023 | 27.00 | 27.80 | 25.50 | 25.67 | 7,992,306 | -0.81(-3.06%) |
Jun 15, 2023 | 26.93 | 26.97 | 26.36 | 26.48 | 2,356,610 | -0.70(-2.58%) |
Jun 14, 2023 | 27.32 | 27.58 | 26.51 | 27.18 | 2,039,172 | -0.30(-1.09%) |
Jun 13, 2023 | 26.31 | 27.83 | 26.31 | 27.48 | 2,261,686 | +1.28(+4.89%) |
Jun 12, 2023 | 27.72 | 27.86 | 26.14 | 26.20 | 3,361,224 | -1.26(-4.59%) |
Jun 09, 2023 | 29.04 | 29.14 | 27.14 | 27.46 | 7,204,550 | -1.52(-5.24%) |
Jun 08, 2023 | 27.00 | 29.32 | 26.90 | 28.98 | 5,183,788 | +1.98(+7.33%) |
Jun 07, 2023 | 26.50 | 27.73 | 25.71 | 27.00 | 3,243,763 | +0.51(+1.93%) |
Jun 06, 2023 | 25.56 | 26.90 | 25.23 | 26.49 | 2,057,535 | +0.64(+2.48%) |
Jun 05, 2023 | 26.21 | 27.31 | 25.76 | 25.85 | 3,880,336 | -0.71(-2.67%) |
Jun 02, 2023 | 27.60 | 27.75 | 26.20 | 26.56 | 2,547,466 | -0.86(-3.12%) |
Jun 01, 2023 | 26.75 | 28.22 | 26.02 | 27.41 | 2,847,687 | +0.79(+2.95%) |
May 31, 2023 | 25.42 | 27.21 | 25.38 | 26.63 | 4,352,228 | +1.14(+4.47%) |
May 30, 2023 | 27.36 | 28.00 | 24.82 | 25.49 | 5,202,061 | -1.71(-6.29%) |
May 26, 2023 | 27.09 | 27.42 | 26.73 | 27.20 | 2,583,560 | +0.17(+0.63%) |
May 25, 2023 | 28.00 | 28.00 | 25.95 | 27.03 | 3,499,722 | -0.94(-3.36%) |
May 24, 2023 | 28.29 | 28.55 | 27.65 | 27.97 | 2,253,410 | -0.79(-2.75%) |
May 23, 2023 | 28.58 | 29.63 | 28.54 | 28.76 | 2,079,166 | +0.18(+0.63%) |
May 22, 2023 | 29.91 | 30.07 | 28.45 | 28.58 | 3,664,084 | -1.37(-4.57%) |
May 19, 2023 | 30.75 | 30.84 | 29.52 | 29.95 | 2,537,631 | -0.69(-2.25%) |
May 18, 2023 | 31.12 | 31.54 | 29.91 | 30.64 | 2,581,400 | -0.99(-3.13%) |
May 17, 2023 | 30.42 | 31.81 | 30.03 | 31.63 | 2,153,734 | +1.24(+4.08%) |
May 16, 2023 | 29.67 | 30.84 | 29.16 | 30.39 | 3,009,718 | -0.76(-2.44%) |
May 15, 2023 | 30.90 | 31.92 | 30.34 | 31.15 | 3,012,938 | +0.26(+0.84%) |
May 12, 2023 | 33.52 | 33.58 | 30.46 | 30.89 | 5,892,154 | -2.82(-8.37%) |
May 11, 2023 | 34.11 | 34.80 | 33.11 | 33.71 | 3,601,707 | -1.08(-3.10%) |
May 10, 2023 | 34.43 | 35.22 | 33.69 | 34.79 | 4,041,688 | +2.16(+6.62%) |
May 09, 2023 | 32.95 | 33.38 | 32.18 | 32.63 | 4,701,111 | -0.47(-1.42%) |
May 08, 2023 | 34.09 | 34.21 | 32.13 | 33.10 | 4,598,528 | -1.19(-3.47%) |
May 05, 2023 | 35.00 | 35.32 | 33.60 | 34.29 | 5,034,512 | -0.71(-2.03%) |
May 04, 2023 | 34.85 | 35.67 | 33.41 | 35.00 | 5,389,803 | +0.13(+0.37%) |
May 03, 2023 | 31.45 | 35.49 | 31.35 | 34.87 | 10,622,807 | +3.71(+11.91%) |
May 02, 2023 | 30.82 | 32.30 | 30.01 | 31.16 | 7,310,992 | +0.52(+1.70%) |
May 01, 2023 | 25.50 | 30.96 | 25.12 | 30.64 | 14,925,540 | +5.81(+23.40%) |
Apr 28, 2023 | 23.10 | 25.35 | 22.84 | 24.83 | 4,955,225 | +1.50(+6.43%) |
Apr 27, 2023 | 22.30 | 23.90 | 22.10 | 23.33 | 4,534,886 | +1.23(+5.57%) |
Apr 26, 2023 | 22.33 | 23.05 | 22.00 | 22.10 | 2,328,856 | -0.27(-1.21%) |
Apr 25, 2023 | 22.65 | 24.50 | 21.86 | 22.37 | 5,062,430 | -0.26(-1.15%) |
Apr 24, 2023 | 22.14 | 22.89 | 22.03 | 22.63 | 2,776,974 | +0.48(+2.17%) |
Apr 21, 2023 | 21.46 | 22.62 | 21.36 | 22.15 | 3,732,348 | +0.76(+3.55%) |
Apr 20, 2023 | 21.50 | 21.69 | 21.14 | 21.39 | 2,357,084 | -0.51(-2.33%) |
Apr 19, 2023 | 20.76 | 22.00 | 20.77 | 21.90 | 3,269,224 | +0.71(+3.38%) |
Apr 18, 2023 | 20.77 | 21.25 | 20.15 | 21.18 | 2,420,387 | +0.63(+3.09%) |
Apr 17, 2023 | 20.48 | 21.10 | 19.92 | 20.55 | 3,516,181 | +0.23(+1.13%) |
Apr 14, 2023 | 19.91 | 20.35 | 19.50 | 20.32 | 2,654,541 | +0.17(+0.84%) |
Apr 13, 2023 | 20.16 | 20.97 | 20.00 | 20.15 | 3,656,536 | +0.06(+0.30%) |
Apr 12, 2023 | 22.04 | 22.30 | 19.98 | 20.09 | 5,969,388 | -1.84(-8.39%) |
Apr 11, 2023 | 19.44 | 22.91 | 19.40 | 21.93 | 14,597,698 | +2.92(+15.36%) |
Apr 10, 2023 | 17.02 | 19.24 | 16.89 | 19.01 | 12,648,582 | +3.53(+22.80%) |
Apr 06, 2023 | 15.72 | 15.80 | 15.26 | 15.48 | 2,580,640 | -0.23(-1.46%) |
Apr 05, 2023 | 16.24 | 16.63 | 15.37 | 15.71 | 3,034,838 | -0.72(-4.38%) |
Apr 04, 2023 | 16.66 | 17.47 | 16.01 | 16.43 | 3,925,604 | -0.14(-0.84%) |