Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.52 | 23.95 | 23.37 | 23.65 | 2,607,942 | +0.37(+1.59%) |
Jun 29, 2023 | 23.13 | 23.76 | 22.80 | 23.28 | 2,655,912 | +0.30(+1.31%) |
Jun 28, 2023 | 22.36 | 23.30 | 21.92 | 22.98 | 4,256,378 | +0.78(+3.51%) |
Jun 27, 2023 | 22.92 | 23.11 | 22.08 | 22.20 | 4,155,494 | -0.91(-3.94%) |
Jun 26, 2023 | 22.71 | 23.40 | 22.67 | 23.11 | 2,621,369 | +0.23(+1.01%) |
Jun 23, 2023 | 21.99 | 22.94 | 21.87 | 22.88 | 3,726,366 | -0.04(-0.17%) |
Jun 22, 2023 | 23.40 | 23.77 | 22.69 | 22.92 | 6,075,767 | -1.80(-7.28%) |
Jun 21, 2023 | 23.82 | 24.75 | 23.77 | 24.72 | 2,239,905 | +0.80(+3.34%) |
Jun 20, 2023 | 23.81 | 23.95 | 22.98 | 23.92 | 2,657,907 | -0.31(-1.28%) |
Jun 16, 2023 | 23.67 | 24.38 | 23.51 | 24.23 | 2,959,184 | +0.65(+2.76%) |
Jun 15, 2023 | 22.77 | 23.82 | 22.73 | 23.58 | 3,473,489 | +1.06(+4.71%) |
Jun 14, 2023 | 23.30 | 23.43 | 22.09 | 22.52 | 3,811,679 | -0.18(-0.79%) |
Jun 13, 2023 | 22.64 | 23.05 | 22.59 | 22.70 | 5,605,188 | +1.30(+6.07%) |
Jun 12, 2023 | 21.92 | 22.06 | 21.20 | 21.40 | 9,424,212 | -1.88(-8.08%) |
Jun 09, 2023 | 23.75 | 24.15 | 23.15 | 23.28 | 3,025,504 | -0.34(-1.44%) |
Jun 08, 2023 | 24.63 | 24.67 | 22.44 | 23.62 | 6,372,210 | -0.89(-3.63%) |
Jun 07, 2023 | 24.30 | 24.84 | 24.11 | 24.51 | 2,724,375 | +0.65(+2.72%) |
Jun 06, 2023 | 23.35 | 24.28 | 23.28 | 23.86 | 2,181,564 | -0.17(-0.71%) |
Jun 05, 2023 | 24.92 | 25.01 | 23.99 | 24.03 | 3,283,718 | -0.09(-0.37%) |
Jun 02, 2023 | 24.11 | 24.29 | 23.64 | 24.12 | 4,430,665 | +1.12(+4.87%) |
Jun 01, 2023 | 21.74 | 23.54 | 21.71 | 23.00 | 4,347,942 | +1.33(+6.14%) |
May 31, 2023 | 22.33 | 22.74 | 21.66 | 21.67 | 4,760,958 | -1.17(-5.12%) |
May 30, 2023 | 23.28 | 23.36 | 22.46 | 22.84 | 5,330,421 | -1.84(-7.46%) |
May 26, 2023 | 24.70 | 24.81 | 24.38 | 24.68 | 2,028,712 | +0.52(+2.15%) |
May 25, 2023 | 24.50 | 24.61 | 23.49 | 24.16 | 3,788,092 | -1.15(-4.54%) |
May 24, 2023 | 25.46 | 25.71 | 24.80 | 25.31 | 3,754,730 | +0.56(+2.26%) |
May 23, 2023 | 24.55 | 25.12 | 24.47 | 24.75 | 2,948,389 | +0.71(+2.95%) |
May 22, 2023 | 23.84 | 24.34 | 23.67 | 24.04 | 1,436,200 | -0.01(-0.04%) |
May 19, 2023 | 24.62 | 24.69 | 23.63 | 24.05 | 2,514,081 | -0.18(-0.74%) |
May 18, 2023 | 24.47 | 24.50 | 23.90 | 24.23 | 2,559,209 | -0.42(-1.70%) |
May 17, 2023 | 24.00 | 24.90 | 23.56 | 24.65 | 3,678,097 | +1.51(+6.53%) |
May 16, 2023 | 23.52 | 23.84 | 23.06 | 23.14 | 2,742,488 | -0.30(-1.28%) |
May 15, 2023 | 23.20 | 23.76 | 23.00 | 23.44 | 2,450,800 | +0.69(+3.03%) |
May 12, 2023 | 23.67 | 23.81 | 22.70 | 22.75 | 3,483,742 | -0.92(-3.89%) |
May 11, 2023 | 23.66 | 23.91 | 23.23 | 23.67 | 3,518,621 | -0.89(-3.62%) |
May 10, 2023 | 24.79 | 24.79 | 23.95 | 24.56 | 3,313,423 | -0.31(-1.25%) |
May 09, 2023 | 24.11 | 25.04 | 23.55 | 24.87 | 3,917,549 | +0.51(+2.09%) |
May 08, 2023 | 24.50 | 24.74 | 24.16 | 24.36 | 4,089,644 | +0.86(+3.66%) |
May 05, 2023 | 23.22 | 23.67 | 23.19 | 23.50 | 4,564,277 | +1.57(+7.16%) |
May 04, 2023 | 21.89 | 22.55 | 21.41 | 21.93 | 7,734,235 | +0.14(+0.64%) |
May 03, 2023 | 22.41 | 22.46 | 21.69 | 21.79 | 7,711,672 | -1.85(-7.83%) |
May 02, 2023 | 25.38 | 25.38 | 23.54 | 23.64 | 6,677,805 | -2.55(-9.74%) |
May 01, 2023 | 26.04 | 26.46 | 25.50 | 26.19 | 2,028,293 | -0.72(-2.68%) |
Apr 28, 2023 | 25.59 | 26.96 | 25.42 | 26.91 | 2,764,247 | +1.26(+4.91%) |
Apr 27, 2023 | 25.70 | 25.98 | 25.22 | 25.65 | 2,243,155 | +0.27(+1.06%) |
Apr 26, 2023 | 26.70 | 27.16 | 25.27 | 25.38 | 3,683,199 | -1.63(-6.03%) |
Apr 25, 2023 | 27.83 | 27.85 | 26.80 | 27.01 | 2,916,683 | -1.41(-4.96%) |
Apr 24, 2023 | 27.64 | 28.67 | 27.51 | 28.42 | 1,875,883 | +0.71(+2.56%) |
Apr 21, 2023 | 27.75 | 27.83 | 27.26 | 27.71 | 2,288,356 | +0.68(+2.52%) |
Apr 20, 2023 | 27.27 | 27.58 | 26.96 | 27.03 | 2,859,699 | -1.28(-4.52%) |
Apr 19, 2023 | 28.64 | 28.84 | 27.98 | 28.31 | 2,387,045 | -1.16(-3.94%) |
Apr 18, 2023 | 29.62 | 29.94 | 28.99 | 29.47 | 1,361,065 | -0.08(-0.27%) |
Apr 17, 2023 | 30.11 | 30.25 | 29.23 | 29.55 | 1,554,830 | -0.87(-2.86%) |
Apr 14, 2023 | 30.42 | 30.69 | 29.85 | 30.42 | 1,493,862 | +0.16(+0.53%) |
Apr 13, 2023 | 30.61 | 30.82 | 30.11 | 30.26 | 956,337 | -0.38(-1.24%) |
Apr 12, 2023 | 30.00 | 30.75 | 29.97 | 30.64 | 1,140,077 | +1.13(+3.83%) |
Apr 11, 2023 | 28.88 | 29.65 | 28.80 | 29.51 | 2,283,507 | +0.90(+3.15%) |
Apr 10, 2023 | 28.90 | 29.32 | 28.50 | 28.61 | 1,171,466 | -0.29(-1.00%) |
Apr 06, 2023 | 29.03 | 29.10 | 28.61 | 28.90 | 1,697,267 | -0.06(-0.21%) |
Apr 05, 2023 | 29.12 | 29.19 | 28.47 | 28.96 | 2,498,844 | -0.01(-0.03%) |
Apr 04, 2023 | 29.69 | 29.70 | 28.49 | 28.97 | 3,515,328 | -0.05(-0.17%) |