Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.37 | 22.48 | 21.80 | 22.17 | 3,046,211 | -0.04(-0.17%) |
Jun 29, 2023 | 21.84 | 22.45 | 21.75 | 22.21 | 3,515,697 | +0.49(+2.26%) |
Jun 28, 2023 | 21.74 | 21.74 | 21.27 | 21.72 | 2,801,992 | -0.10(-0.44%) |
Jun 27, 2023 | 21.03 | 21.88 | 20.73 | 21.82 | 3,192,622 | +0.78(+3.70%) |
Jun 26, 2023 | 20.69 | 21.32 | 20.60 | 21.04 | 4,032,696 | +0.40(+1.96%) |
Jun 23, 2023 | 20.65 | 21.18 | 20.52 | 20.63 | 4,346,821 | -0.27(-1.29%) |
Jun 22, 2023 | 21.34 | 21.39 | 20.83 | 20.90 | 2,778,898 | -0.47(-2.21%) |
Jun 21, 2023 | 21.54 | 21.72 | 21.32 | 21.37 | 2,899,179 | -0.36(-1.64%) |
Jun 20, 2023 | 22.20 | 22.20 | 21.33 | 21.73 | 5,917,686 | -0.46(-2.08%) |
Jun 16, 2023 | 22.88 | 23.17 | 22.03 | 22.19 | 7,463,415 | -0.63(-2.74%) |
Jun 15, 2023 | 23.29 | 23.54 | 22.25 | 22.82 | 7,020,649 | +0.61(+2.73%) |
Jun 14, 2023 | 22.70 | 22.70 | 21.72 | 22.21 | 4,074,782 | -0.18(-0.82%) |
Jun 13, 2023 | 22.74 | 22.80 | 22.22 | 22.39 | 4,821,814 | -0.14(-0.64%) |
Jun 12, 2023 | 21.16 | 22.71 | 21.08 | 22.54 | 5,745,712 | +1.32(+6.21%) |
Jun 09, 2023 | 21.42 | 21.58 | 20.85 | 21.22 | 4,330,242 | +0.00(+0.00%) |
Jun 08, 2023 | 21.06 | 21.40 | 20.39 | 21.22 | 4,436,195 | +0.07(+0.32%) |
Jun 07, 2023 | 21.24 | 21.36 | 20.81 | 21.15 | 6,332,996 | +0.06(+0.27%) |
Jun 06, 2023 | 19.09 | 21.18 | 19.03 | 21.09 | 10,551,202 | +2.00(+10.48%) |
Jun 05, 2023 | 19.12 | 19.50 | 18.92 | 19.09 | 8,451,338 | +0.07(+0.35%) |
Jun 02, 2023 | 17.23 | 19.08 | 17.18 | 19.03 | 11,544,609 | +2.15(+12.73%) |
Jun 01, 2023 | 17.16 | 17.56 | 16.78 | 16.88 | 9,665,238 | -0.31(-1.80%) |
May 31, 2023 | 17.71 | 17.77 | 17.10 | 17.19 | 8,930,706 | -0.64(-3.58%) |
May 30, 2023 | 18.55 | 18.55 | 17.62 | 17.83 | 11,022,747 | -0.97(-5.14%) |
May 26, 2023 | 18.57 | 19.02 | 18.23 | 18.79 | 5,662,538 | +0.34(+1.83%) |
May 25, 2023 | 19.28 | 19.86 | 18.44 | 18.46 | 10,024,784 | -0.99(-5.07%) |
May 24, 2023 | 20.94 | 21.52 | 18.91 | 19.44 | 34,160,912 | +1.36(+7.52%) |
May 23, 2023 | 18.30 | 18.60 | 18.03 | 18.08 | 5,163,312 | -0.23(-1.23%) |
May 22, 2023 | 17.87 | 18.38 | 17.55 | 18.31 | 5,943,500 | +0.48(+2.68%) |
May 19, 2023 | 19.15 | 19.15 | 17.46 | 17.83 | 9,271,947 | -1.58(-8.12%) |
May 18, 2023 | 19.17 | 19.61 | 19.11 | 19.40 | 4,634,158 | +0.28(+1.47%) |
May 17, 2023 | 18.26 | 19.18 | 18.21 | 19.12 | 4,586,750 | +0.90(+4.94%) |
May 16, 2023 | 18.92 | 19.11 | 18.17 | 18.22 | 3,673,567 | -0.93(-4.85%) |
May 15, 2023 | 18.77 | 19.31 | 18.70 | 19.15 | 3,684,389 | +0.51(+2.72%) |
May 12, 2023 | 19.20 | 19.22 | 18.33 | 18.64 | 2,804,230 | -0.29(-1.54%) |
May 11, 2023 | 18.62 | 19.10 | 18.51 | 18.93 | 3,417,600 | +0.20(+1.05%) |
May 10, 2023 | 19.07 | 19.08 | 18.39 | 18.74 | 2,866,908 | -0.06(-0.30%) |
May 09, 2023 | 18.85 | 18.92 | 18.48 | 18.79 | 3,757,074 | -0.40(-2.10%) |
May 08, 2023 | 19.70 | 19.77 | 18.79 | 19.20 | 3,655,390 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,615 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.77 | 18.01 | 18.37 | 4,939,412 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.71 | 18.92 | 18.94 | 4,422,159 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.98 | 19.09 | 19.53 | 4,447,909 | -0.63(-3.12%) |
May 01, 2023 | 20.60 | 20.75 | 20.01 | 20.15 | 3,498,566 | -0.52(-2.50%) |
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,976 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,863 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 19.99 | 20.20 | 3,758,294 | +0.08(+0.42%) |
Apr 25, 2023 | 21.20 | 21.35 | 20.12 | 20.12 | 5,418,480 | -1.44(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,760 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.54 | 21.73 | 3,711,855 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.45 | 21.67 | 21.71 | 2,318,683 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.00 | 2,500,853 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,554 | -0.04(-0.17%) |
Apr 17, 2023 | 22.00 | 22.26 | 21.68 | 21.90 | 5,246,266 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,960 | +0.44(+2.05%) |
Apr 13, 2023 | 21.67 | 21.99 | 21.44 | 21.50 | 3,821,138 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.67 | 4,485,906 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,286,117 | +0.35(+1.55%) |
Apr 10, 2023 | 21.21 | 22.37 | 21.15 | 22.37 | 5,173,517 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.36 | 20.59 | 21.26 | 4,825,278 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.14 | 21.02 | 21.20 | 5,043,423 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,694,425 | +0.10(+0.46%) |