Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.60 | 43.89 | 40.50 | 41.25 | 1,617,522 | +1.21(+3.02%) |
Jun 29, 2023 | 39.91 | 40.79 | 39.50 | 40.04 | 617,622 | +0.47(+1.19%) |
Jun 28, 2023 | 39.00 | 40.67 | 38.52 | 39.57 | 534,130 | -0.12(-0.30%) |
Jun 27, 2023 | 38.30 | 40.10 | 37.62 | 39.69 | 649,734 | +1.81(+4.79%) |
Jun 26, 2023 | 40.18 | 41.41 | 36.53 | 37.88 | 1,195,672 | -2.08(-5.19%) |
Jun 23, 2023 | 40.31 | 41.10 | 39.19 | 39.95 | 4,228,727 | -1.51(-3.64%) |
Jun 22, 2023 | 39.24 | 41.83 | 38.94 | 41.46 | 758,574 | +1.60(+4.01%) |
Jun 21, 2023 | 39.38 | 40.47 | 38.51 | 39.86 | 660,029 | +0.41(+1.04%) |
Jun 20, 2023 | 38.69 | 40.69 | 38.10 | 39.45 | 952,678 | +0.05(+0.13%) |
Jun 16, 2023 | 42.36 | 42.55 | 39.31 | 39.40 | 1,095,973 | -2.81(-6.66%) |
Jun 15, 2023 | 42.26 | 42.96 | 41.27 | 42.21 | 675,949 | -0.81(-1.88%) |
Jun 14, 2023 | 42.52 | 43.20 | 41.44 | 43.02 | 767,314 | +0.43(+1.01%) |
Jun 13, 2023 | 43.47 | 43.72 | 41.86 | 42.59 | 782,887 | -0.30(-0.70%) |
Jun 12, 2023 | 43.09 | 43.23 | 41.39 | 42.89 | 789,887 | +0.35(+0.82%) |
Jun 09, 2023 | 43.40 | 44.25 | 41.73 | 42.54 | 1,033,559 | +1.41(+3.43%) |
Jun 08, 2023 | 41.65 | 42.05 | 40.25 | 41.13 | 802,125 | -0.50(-1.20%) |
Jun 07, 2023 | 42.87 | 43.98 | 41.41 | 41.63 | 1,030,462 | -0.90(-2.12%) |
Jun 06, 2023 | 40.53 | 43.45 | 39.52 | 42.53 | 1,276,904 | +1.59(+3.88%) |
Jun 05, 2023 | 41.36 | 42.53 | 40.39 | 40.94 | 1,444,602 | -0.42(-1.02%) |
Jun 02, 2023 | 39.19 | 41.60 | 38.08 | 41.36 | 2,122,248 | +2.83(+7.34%) |
Jun 01, 2023 | 34.02 | 38.99 | 33.73 | 38.53 | 2,372,253 | +5.51(+16.69%) |
May 31, 2023 | 33.50 | 34.46 | 32.41 | 33.02 | 723,390 | -1.19(-3.48%) |
May 30, 2023 | 33.81 | 34.90 | 32.98 | 34.21 | 909,948 | +1.45(+4.43%) |
May 26, 2023 | 31.48 | 33.22 | 31.48 | 32.76 | 795,454 | +1.49(+4.76%) |
May 25, 2023 | 32.26 | 32.55 | 30.86 | 31.27 | 751,859 | +0.99(+3.27%) |
May 24, 2023 | 30.48 | 30.52 | 29.01 | 30.28 | 841,961 | -0.79(-2.54%) |
May 23, 2023 | 32.04 | 33.30 | 30.85 | 31.07 | 694,310 | -1.10(-3.42%) |
May 22, 2023 | 32.77 | 33.29 | 31.54 | 32.17 | 778,270 | -0.79(-2.40%) |
May 19, 2023 | 31.97 | 33.27 | 31.30 | 32.96 | 1,212,014 | +1.07(+3.36%) |
May 18, 2023 | 30.12 | 32.00 | 30.00 | 31.89 | 1,405,834 | +1.93(+6.44%) |
May 17, 2023 | 29.46 | 30.08 | 28.29 | 29.96 | 825,645 | +0.94(+3.24%) |
May 16, 2023 | 28.80 | 29.65 | 28.64 | 29.02 | 473,548 | -0.14(-0.48%) |
May 15, 2023 | 27.83 | 29.26 | 27.62 | 29.16 | 447,659 | +1.49(+5.38%) |
May 12, 2023 | 28.51 | 28.80 | 27.16 | 27.67 | 588,260 | -0.50(-1.77%) |
May 11, 2023 | 28.01 | 28.34 | 27.35 | 28.17 | 501,514 | +0.02(+0.07%) |
May 10, 2023 | 28.50 | 29.28 | 27.90 | 28.15 | 626,065 | +0.17(+0.61%) |
May 09, 2023 | 27.05 | 28.37 | 26.91 | 27.98 | 710,197 | +1.32(+4.95%) |
May 08, 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 525,290 | -0.47(-1.73%) |
May 05, 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 935,936 | +1.54(+6.02%) |
May 04, 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 606,804 | -0.67(-2.55%) |
May 03, 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 1,040,569 | +1.26(+5.04%) |
May 02, 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 914,207 | -0.95(-3.66%) |
May 01, 2023 | 25.06 | 26.27 | 25.06 | 25.95 | 1,007,849 | +1.20(+4.85%) |
Apr 28, 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 810,916 | +0.58(+2.40%) |
Apr 27, 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 1,220,912 | +0.27(+1.13%) |
Apr 26, 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 882,486 | -0.23(-0.95%) |
Apr 25, 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 2,283,199 | -2.22(-8.43%) |
Apr 24, 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 887,507 | -0.53(-1.97%) |
Apr 21, 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 855,274 | -0.37(-1.36%) |
Apr 20, 2023 | 28.00 | 28.80 | 27.01 | 27.25 | 1,181,468 | -1.56(-5.41%) |
Apr 19, 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 708,788 | -1.62(-5.32%) |
Apr 18, 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 980,793 | +1.21(+4.14%) |
Apr 17, 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 749,364 | +0.30(+1.04%) |
Apr 14, 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 731,988 | -0.89(-2.99%) |
Apr 13, 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 1,023,786 | +1.54(+5.45%) |
Apr 12, 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 936,001 | -1.35(-4.56%) |
Apr 11, 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 1,123,751 | -0.16(-0.54%) |
Apr 10, 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 1,192,868 | +2.25(+8.17%) |
Apr 06, 2023 | 27.13 | 28.42 | 27.12 | 27.53 | 1,224,223 | -0.04(-0.15%) |
Apr 05, 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 2,777,753 | -2.44(-8.13%) |
Apr 04, 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 1,509,004 | -2.54(-7.80%) |