Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.81 | 35.01 | 32.76 | 33.53 | 1,575 | -1.12(-3.24%) |
Jun 29, 2023 | 36.85 | 36.85 | 33.60 | 34.66 | 1,285 | +1.12(+3.35%) |
Jun 28, 2023 | 35.78 | 36.69 | 33.53 | 33.53 | 428 | -1.90(-5.35%) |
Jun 27, 2023 | 34.63 | 36.06 | 33.93 | 35.43 | 885 | +0.91(+2.64%) |
Jun 26, 2023 | 35.64 | 35.92 | 30.89 | 34.52 | 1,898 | -0.70(-1.99%) |
Jun 23, 2023 | 36.97 | 36.97 | 35.10 | 35.22 | 2,215 | +0.12(+0.33%) |
Jun 22, 2023 | 39.55 | 39.55 | 35.10 | 35.10 | 5,027 | -4.47(-11.30%) |
Jun 21, 2023 | 39.08 | 49.14 | 37.21 | 39.57 | 27,140 | +2.13(+5.69%) |
Jun 20, 2023 | 39.73 | 39.87 | 36.97 | 37.44 | 1,410 | +0.66(+1.78%) |
Jun 16, 2023 | 35.71 | 39.78 | 35.71 | 36.78 | 2,854 | +0.28(+0.77%) |
Jun 15, 2023 | 39.05 | 39.08 | 35.10 | 36.50 | 1,371 | -1.90(-4.94%) |
Jun 14, 2023 | 37.44 | 39.78 | 37.44 | 38.40 | 1,187 | +0.28(+0.74%) |
Jun 13, 2023 | 37.72 | 39.48 | 37.49 | 38.12 | 774 | -0.54(-1.39%) |
Jun 12, 2023 | 39.90 | 39.90 | 36.27 | 38.66 | 1,342 | +1.57(+4.23%) |
Jun 09, 2023 | 37.91 | 39.69 | 37.02 | 37.09 | 945 | -1.45(-3.76%) |
Jun 08, 2023 | 41.65 | 41.65 | 35.33 | 38.54 | 1,975 | -0.42(-1.08%) |
Jun 07, 2023 | 37.72 | 41.63 | 37.58 | 38.96 | 1,768 | +1.52(+4.06%) |
Jun 06, 2023 | 39.78 | 41.89 | 37.00 | 37.44 | 1,894 | -2.36(-5.94%) |
Jun 05, 2023 | 39.78 | 44.46 | 38.87 | 39.80 | 2,036 | -0.82(-2.02%) |
Jun 02, 2023 | 44.46 | 45.63 | 38.61 | 40.62 | 7,059 | -3.77(-8.49%) |
Jun 01, 2023 | 37.91 | 44.58 | 36.50 | 44.39 | 8,934 | +5.31(+13.59%) |
May 31, 2023 | 39.78 | 41.07 | 37.44 | 39.08 | 2,651 | +1.29(+3.41%) |
May 30, 2023 | 35.80 | 40.25 | 35.80 | 37.79 | 1,511 | +1.29(+3.53%) |
May 26, 2023 | 34.87 | 37.91 | 33.93 | 36.50 | 1,202 | +1.40(+4.00%) |
May 25, 2023 | 39.55 | 39.55 | 33.25 | 35.10 | 2,167 | -2.36(-6.31%) |
May 24, 2023 | 38.61 | 39.80 | 37.44 | 37.46 | 1,354 | -1.80(-4.59%) |
May 23, 2023 | 38.02 | 40.20 | 37.93 | 39.27 | 1,648 | +1.01(+2.63%) |
May 22, 2023 | 39.78 | 40.69 | 37.91 | 38.26 | 1,429 | -1.08(-2.74%) |
May 19, 2023 | 40.25 | 41.72 | 37.44 | 39.34 | 2,312 | +0.02(+0.06%) |
May 18, 2023 | 42.35 | 43.99 | 38.63 | 39.31 | 2,599 | -3.28(-7.69%) |
May 17, 2023 | 43.99 | 44.11 | 40.95 | 42.59 | 2,630 | -1.40(-3.19%) |
May 16, 2023 | 49.84 | 49.84 | 42.12 | 43.99 | 9,601 | -0.12(-0.27%) |
May 15, 2023 | 42.12 | 47.81 | 42.85 | 44.11 | 1,341 | +0.14(+0.32%) |
May 12, 2023 | 43.17 | 46.07 | 42.21 | 43.97 | 1,654 | +1.17(+2.73%) |
May 11, 2023 | 43.95 | 46.10 | 42.19 | 42.80 | 3,409 | -1.85(-4.14%) |
May 10, 2023 | 42.14 | 46.61 | 40.25 | 44.65 | 4,279 | +2.50(+5.94%) |
May 09, 2023 | 39.78 | 43.66 | 39.78 | 42.14 | 1,615 | -1.61(-3.69%) |
May 08, 2023 | 39.78 | 46.26 | 38.19 | 43.76 | 5,366 | +4.00(+10.06%) |
May 05, 2023 | 39.78 | 41.49 | 37.70 | 39.76 | 4,148 | +1.57(+4.11%) |
May 04, 2023 | 43.29 | 45.56 | 37.91 | 38.19 | 10,510 | -8.61(-18.40%) |
May 03, 2023 | 43.69 | 53.42 | 42.38 | 46.80 | 18,169 | +4.24(+9.95%) |
May 02, 2023 | 42.12 | 46.00 | 38.87 | 42.56 | 14,997 | -2.36(-5.26%) |
May 01, 2023 | 66.46 | 86.11 | 36.27 | 44.93 | 116,546 | -15.91(-26.15%) |
Apr 28, 2023 | 35.10 | 72.54 | 35.10 | 60.84 | 195,622 | +25.97(+74.50%) |
Apr 27, 2023 | 31.26 | 35.10 | 31.26 | 34.87 | 1,262 | +3.02(+9.48%) |
Apr 26, 2023 | 32.41 | 33.81 | 31.59 | 31.85 | 1,036 | -0.70(-2.16%) |
Apr 25, 2023 | 29.84 | 34.87 | 29.72 | 32.55 | 1,270 | +1.71(+5.54%) |
Apr 24, 2023 | 32.71 | 35.08 | 30.61 | 30.84 | 630 | -2.39(-7.18%) |
Apr 21, 2023 | 32.76 | 36.27 | 32.29 | 33.23 | 3,161 | -0.91(-2.67%) |
Apr 20, 2023 | 33.20 | 35.10 | 31.66 | 34.14 | 1,579 | +1.71(+5.27%) |
Apr 19, 2023 | 32.76 | 33.06 | 32.01 | 32.43 | 897 | -1.24(-3.68%) |
Apr 18, 2023 | 31.66 | 37.16 | 30.42 | 33.67 | 3,783 | +2.29(+7.31%) |
Apr 17, 2023 | 33.46 | 33.53 | 31.12 | 31.38 | 3,501 | +0.26(+0.83%) |
Apr 14, 2023 | 33.46 | 37.21 | 30.96 | 31.12 | 6,622 | -5.62(-15.29%) |
Apr 13, 2023 | 35.87 | 46.92 | 30.42 | 36.74 | 75,407 | +5.99(+19.48%) |
Apr 12, 2023 | 27.85 | 31.92 | 25.90 | 30.75 | 3,912 | +1.97(+6.83%) |
Apr 11, 2023 | 28.90 | 30.35 | 26.09 | 28.78 | 1,894 | -1.54(-5.09%) |
Apr 10, 2023 | 31.15 | 31.15 | 27.89 | 30.33 | 1,340 | +1.59(+5.54%) |
Apr 06, 2023 | 29.04 | 30.42 | 28.74 | 28.74 | 1,365 | -1.19(-3.99%) |
Apr 05, 2023 | 32.20 | 34.59 | 27.24 | 29.93 | 8,435 | -2.36(-7.32%) |
Apr 04, 2023 | 35.10 | 34.63 | 32.06 | 32.29 | 650 | -1.92(-5.61%) |