Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.54 | 42.48 | 41.33 | 42.21 | 71,262 | +1.71(+4.22%) |
Jun 29, 2023 | 41.22 | 41.22 | 39.95 | 40.50 | 141,256 | -0.15(-0.37%) |
Jun 28, 2023 | 39.89 | 41.49 | 39.73 | 40.65 | 113,225 | -0.83(-2.00%) |
Jun 27, 2023 | 39.28 | 41.56 | 38.95 | 41.48 | 196,148 | +2.54(+6.52%) |
Jun 26, 2023 | 40.18 | 41.14 | 38.73 | 38.94 | 196,849 | -0.73(-1.84%) |
Jun 23, 2023 | 39.98 | 40.38 | 39.45 | 39.67 | 124,313 | -1.48(-3.59%) |
Jun 22, 2023 | 40.26 | 41.60 | 40.26 | 41.15 | 76,873 | +0.14(+0.34%) |
Jun 21, 2023 | 42.71 | 42.73 | 40.54 | 41.01 | 208,952 | -2.10(-4.87%) |
Jun 20, 2023 | 42.83 | 43.32 | 41.94 | 43.11 | 73,308 | +0.27(+0.63%) |
Jun 16, 2023 | 44.56 | 44.57 | 42.84 | 42.84 | 132,917 | -0.57(-1.31%) |
Jun 15, 2023 | 43.20 | 44.25 | 42.68 | 43.41 | 139,785 | -0.68(-1.54%) |
Jun 14, 2023 | 41.66 | 44.14 | 41.48 | 44.09 | 183,136 | +2.11(+5.02%) |
Jun 13, 2023 | 41.87 | 42.28 | 40.65 | 41.98 | 185,081 | +1.54(+3.81%) |
Jun 12, 2023 | 38.89 | 40.52 | 38.89 | 40.44 | 135,647 | +2.33(+6.11%) |
Jun 09, 2023 | 38.65 | 39.45 | 37.92 | 38.11 | 126,360 | +0.17(+0.45%) |
Jun 08, 2023 | 37.11 | 38.14 | 36.88 | 37.94 | 65,525 | +1.19(+3.24%) |
Jun 07, 2023 | 37.98 | 38.98 | 36.67 | 36.75 | 143,155 | -0.88(-2.34%) |
Jun 06, 2023 | 36.86 | 38.00 | 36.67 | 37.63 | 161,077 | +0.29(+0.78%) |
Jun 05, 2023 | 37.78 | 38.13 | 36.87 | 37.34 | 139,718 | -0.99(-2.58%) |
Jun 02, 2023 | 39.09 | 39.48 | 37.96 | 38.33 | 154,930 | -0.19(-0.49%) |
Jun 01, 2023 | 37.40 | 39.07 | 36.81 | 38.52 | 189,671 | +1.76(+4.79%) |
May 31, 2023 | 38.02 | 39.11 | 36.76 | 36.76 | 154,854 | -2.45(-6.25%) |
May 30, 2023 | 40.65 | 42.05 | 39.07 | 39.21 | 319,037 | +0.80(+2.08%) |
May 26, 2023 | 35.36 | 38.78 | 35.26 | 38.41 | 466,776 | +3.64(+10.46%) |
May 25, 2023 | 34.11 | 35.12 | 32.72 | 34.77 | 604,786 | +6.21(+21.73%) |
May 24, 2023 | 28.40 | 28.66 | 27.87 | 28.57 | 95,238 | -0.77(-2.62%) |
May 23, 2023 | 29.60 | 30.11 | 29.29 | 29.34 | 74,801 | -0.68(-2.26%) |
May 22, 2023 | 29.48 | 30.23 | 29.39 | 30.02 | 288,725 | +0.08(+0.27%) |
May 19, 2023 | 30.26 | 30.31 | 29.66 | 29.94 | 104,097 | -0.47(-1.55%) |
May 18, 2023 | 28.66 | 30.54 | 28.62 | 30.40 | 571,369 | +2.04(+7.19%) |
May 17, 2023 | 27.59 | 28.52 | 27.24 | 28.37 | 115,042 | +1.27(+4.68%) |
May 16, 2023 | 26.95 | 27.77 | 26.90 | 27.10 | 76,479 | +0.12(+0.44%) |
May 15, 2023 | 25.90 | 27.03 | 25.72 | 26.98 | 99,244 | +1.20(+4.65%) |
May 12, 2023 | 25.97 | 26.25 | 25.33 | 25.78 | 42,062 | -0.10(-0.39%) |
May 11, 2023 | 26.32 | 26.33 | 25.44 | 25.88 | 46,731 | -0.40(-1.52%) |
May 10, 2023 | 26.47 | 26.57 | 25.68 | 26.28 | 68,314 | +0.53(+2.06%) |
May 09, 2023 | 26.09 | 26.09 | 25.63 | 25.75 | 79,514 | -0.95(-3.56%) |
May 08, 2023 | 26.15 | 26.72 | 25.80 | 26.70 | 56,468 | +0.39(+1.48%) |
May 05, 2023 | 25.19 | 26.45 | 25.00 | 26.31 | 61,380 | +1.44(+5.79%) |
May 04, 2023 | 24.82 | 25.21 | 24.49 | 24.87 | 90,787 | -0.27(-1.07%) |
May 03, 2023 | 25.45 | 25.99 | 25.10 | 25.14 | 70,497 | -0.64(-2.48%) |
May 02, 2023 | 26.43 | 26.61 | 25.42 | 25.78 | 288,961 | -0.77(-2.90%) |
May 01, 2023 | 25.96 | 26.68 | 25.92 | 26.55 | 123,875 | +0.76(+2.95%) |
Apr 28, 2023 | 25.07 | 25.80 | 24.94 | 25.79 | 86,620 | +0.90(+3.61%) |
Apr 27, 2023 | 24.54 | 24.91 | 23.71 | 24.89 | 77,531 | +0.39(+1.59%) |
Apr 26, 2023 | 24.82 | 25.09 | 24.32 | 24.50 | 95,689 | +0.19(+0.78%) |
Apr 25, 2023 | 25.71 | 25.71 | 24.30 | 24.31 | 408,237 | -1.62(-6.25%) |
Apr 24, 2023 | 25.99 | 26.32 | 25.53 | 25.93 | 77,590 | -0.18(-0.69%) |
Apr 21, 2023 | 26.06 | 26.22 | 25.59 | 26.11 | 42,673 | -0.25(-0.95%) |
Apr 20, 2023 | 26.18 | 27.20 | 26.16 | 26.36 | 74,864 | -0.38(-1.42%) |
Apr 19, 2023 | 26.31 | 26.81 | 26.27 | 26.74 | 58,619 | -0.25(-0.93%) |
Apr 18, 2023 | 27.19 | 27.59 | 26.55 | 26.99 | 89,799 | +0.43(+1.62%) |
Apr 17, 2023 | 25.90 | 26.56 | 25.79 | 26.56 | 139,372 | +0.25(+0.95%) |
Apr 14, 2023 | 26.23 | 26.83 | 25.62 | 26.31 | 64,623 | +0.03(+0.11%) |
Apr 13, 2023 | 26.18 | 26.64 | 25.69 | 26.28 | 90,979 | +0.33(+1.27%) |
Apr 12, 2023 | 27.41 | 27.47 | 25.92 | 25.95 | 94,455 | -1.08(-3.99%) |
Apr 11, 2023 | 27.75 | 27.75 | 26.97 | 27.03 | 76,852 | -0.42(-1.53%) |
Apr 10, 2023 | 26.13 | 27.48 | 26.06 | 27.45 | 77,527 | +0.96(+3.62%) |
Apr 06, 2023 | 26.06 | 26.74 | 25.73 | 26.49 | 42,866 | -0.14(-0.53%) |
Apr 05, 2023 | 27.00 | 27.00 | 26.05 | 26.63 | 135,404 | -1.04(-3.76%) |
Apr 04, 2023 | 28.74 | 28.74 | 27.35 | 27.67 | 83,744 | -0.96(-3.35%) |