Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.61 | 23.84 | 23.19 | 23.60 | 2,937,987 | +0.25(+1.06%) |
Jun 29, 2023 | 23.18 | 23.67 | 23.09 | 23.35 | 4,343,366 | +0.45(+1.96%) |
Jun 28, 2023 | 22.61 | 22.92 | 22.19 | 22.91 | 2,395,605 | +0.19(+0.85%) |
Jun 27, 2023 | 22.34 | 22.94 | 21.93 | 22.71 | 3,762,618 | +0.41(+1.85%) |
Jun 26, 2023 | 21.88 | 22.49 | 21.88 | 22.30 | 1,804,339 | +0.51(+2.35%) |
Jun 23, 2023 | 21.83 | 21.94 | 21.61 | 21.79 | 2,789,209 | -0.32(-1.45%) |
Jun 22, 2023 | 22.35 | 22.39 | 21.77 | 22.11 | 1,998,207 | -0.35(-1.55%) |
Jun 21, 2023 | 22.01 | 22.57 | 21.87 | 22.46 | 2,183,574 | +0.24(+1.07%) |
Jun 20, 2023 | 22.14 | 22.34 | 21.59 | 22.22 | 2,640,763 | -0.11(-0.49%) |
Jun 16, 2023 | 22.51 | 22.64 | 21.90 | 22.33 | 6,418,942 | -0.06(-0.29%) |
Jun 15, 2023 | 21.56 | 22.59 | 21.50 | 22.39 | 2,804,936 | +2.97(+15.28%) |
May 08, 2023 | 19.18 | 19.50 | 18.84 | 19.42 | 4,082,556 | +0.68(+3.62%) |
May 05, 2023 | 18.34 | 18.91 | 18.34 | 18.75 | 4,156,347 | +1.02(+5.74%) |
May 04, 2023 | 18.38 | 18.49 | 17.17 | 17.73 | 7,772,280 | -1.04(-5.56%) |
May 03, 2023 | 19.32 | 19.97 | 18.72 | 18.77 | 5,736,034 | -0.05(-0.29%) |
May 02, 2023 | 19.65 | 19.81 | 18.58 | 18.83 | 4,793,263 | -1.04(-5.21%) |
May 01, 2023 | 19.88 | 19.98 | 19.43 | 19.86 | 4,466,518 | -0.05(-0.23%) |
Apr 28, 2023 | 19.15 | 20.00 | 19.04 | 19.91 | 2,863,174 | +0.70(+3.62%) |
Apr 27, 2023 | 18.94 | 19.34 | 18.67 | 19.21 | 3,645,652 | +0.46(+2.44%) |
Apr 26, 2023 | 18.69 | 19.33 | 18.58 | 18.75 | 3,458,364 | +0.02(+0.10%) |
Apr 25, 2023 | 19.01 | 19.08 | 18.45 | 18.74 | 3,490,591 | -0.68(-3.49%) |
Apr 24, 2023 | 19.30 | 19.46 | 18.97 | 19.41 | 2,287,821 | +0.21(+1.10%) |
Apr 21, 2023 | 19.35 | 19.35 | 18.86 | 19.20 | 3,068,431 | -0.09(-0.48%) |
Apr 20, 2023 | 19.80 | 19.96 | 19.23 | 19.30 | 2,785,548 | -0.82(-4.10%) |
Apr 19, 2023 | 19.48 | 20.22 | 19.35 | 20.12 | 3,833,583 | +0.52(+2.66%) |
Apr 18, 2023 | 20.23 | 20.23 | 19.43 | 19.60 | 3,703,155 | -0.49(-2.46%) |
Apr 17, 2023 | 19.32 | 20.11 | 18.89 | 20.09 | 5,233,097 | +0.88(+4.58%) |
Apr 14, 2023 | 19.37 | 19.51 | 18.98 | 19.21 | 4,211,231 | +0.22(+1.16%) |
Apr 13, 2023 | 19.00 | 19.19 | 18.67 | 18.99 | 3,060,283 | +0.09(+0.48%) |
Apr 12, 2023 | 19.66 | 20.10 | 18.79 | 18.90 | 3,451,063 | -0.43(-2.23%) |
Apr 11, 2023 | 19.33 | 19.58 | 19.19 | 19.33 | 3,672,539 | +0.14(+0.72%) |
Apr 10, 2023 | 18.62 | 19.22 | 18.50 | 19.19 | 4,166,283 | +0.40(+2.15%) |
Apr 06, 2023 | 18.93 | 19.11 | 18.54 | 18.79 | 4,643,886 | -0.09(-0.49%) |
Apr 05, 2023 | 18.91 | 19.18 | 18.36 | 18.88 | 5,297,724 | -0.48(-2.45%) |
Apr 04, 2023 | 20.46 | 20.53 | 18.83 | 19.36 | 5,524,001 | -0.70(-3.49%) |