Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.61 | 38.32 | 36.14 | 36.43 | 24,006,048 | +0.53(+1.48%) |
Jun 29, 2023 | 36.17 | 37.11 | 35.03 | 35.90 | 23,002,778 | +0.44(+1.24%) |
Jun 28, 2023 | 32.80 | 36.18 | 32.56 | 35.46 | 26,376,892 | +2.09(+6.26%) |
Jun 27, 2023 | 32.60 | 33.84 | 31.57 | 33.37 | 24,512,378 | +1.41(+4.41%) |
Jun 26, 2023 | 33.81 | 35.48 | 31.69 | 31.96 | 25,546,868 | -1.43(-4.28%) |
Jun 23, 2023 | 36.08 | 36.39 | 32.63 | 33.39 | 32,132,182 | -4.05(-10.82%) |
Jun 22, 2023 | 37.77 | 39.40 | 36.79 | 37.44 | 27,058,432 | -1.60(-4.10%) |
Jun 21, 2023 | 43.76 | 44.16 | 37.50 | 39.04 | 34,648,984 | -4.15(-9.61%) |
Jun 20, 2023 | 46.19 | 46.88 | 42.08 | 43.19 | 29,525,764 | -1.30(-2.92%) |
Jun 16, 2023 | 48.41 | 48.87 | 43.43 | 44.49 | 41,084,264 | -1.88(-4.05%) |
Jun 15, 2023 | 41.82 | 48.04 | 41.35 | 46.37 | 60,030,824 | +3.53(+8.24%) |
Jun 14, 2023 | 42.36 | 43.90 | 40.64 | 42.84 | 39,538,792 | -0.27(-0.63%) |
Jun 13, 2023 | 38.40 | 45.22 | 37.17 | 43.11 | 74,514,856 | +5.51(+14.65%) |
Jun 12, 2023 | 37.66 | 38.33 | 36.01 | 37.60 | 22,803,404 | +0.61(+1.65%) |
Jun 09, 2023 | 37.33 | 39.38 | 35.81 | 36.99 | 28,428,544 | +0.77(+2.13%) |
Jun 08, 2023 | 36.20 | 37.60 | 35.63 | 36.22 | 20,859,122 | -0.20(-0.55%) |
Jun 07, 2023 | 39.26 | 39.33 | 35.30 | 36.42 | 38,159,456 | -1.77(-4.63%) |
Jun 06, 2023 | 35.10 | 38.85 | 34.65 | 38.19 | 50,609,616 | +2.87(+8.13%) |
Jun 05, 2023 | 31.21 | 35.93 | 30.50 | 35.32 | 40,917,064 | +3.06(+9.49%) |
Jun 02, 2023 | 33.60 | 34.57 | 30.60 | 32.26 | 45,421,572 | -2.46(-7.09%) |
Jun 01, 2023 | 32.76 | 37.25 | 30.26 | 34.72 | 83,617,968 | -5.29(-13.22%) |
May 31, 2023 | 41.10 | 42.14 | 38.01 | 40.01 | 86,587,528 | -3.94(-8.96%) |
May 30, 2023 | 37.61 | 44.02 | 35.20 | 43.95 | 107,298,160 | +11.01(+33.42%) |
May 26, 2023 | 28.75 | 33.50 | 28.65 | 32.94 | 54,765,420 | +4.53(+15.95%) |
May 25, 2023 | 30.50 | 30.70 | 27.01 | 28.41 | 36,711,100 | +0.56(+2.01%) |
May 24, 2023 | 27.16 | 28.43 | 26.27 | 27.85 | 19,664,824 | +0.69(+2.54%) |
May 23, 2023 | 28.82 | 29.23 | 26.64 | 27.16 | 27,549,548 | -0.71(-2.55%) |
May 22, 2023 | 25.46 | 28.26 | 25.22 | 27.87 | 28,700,436 | +2.59(+10.25%) |
May 19, 2023 | 26.81 | 27.75 | 25.06 | 25.28 | 19,629,866 | -1.54(-5.74%) |
May 18, 2023 | 27.40 | 28.15 | 25.87 | 26.82 | 31,442,290 | -0.13(-0.48%) |
May 17, 2023 | 23.99 | 27.13 | 23.57 | 26.95 | 37,960,732 | +3.39(+14.39%) |
May 16, 2023 | 23.50 | 24.86 | 22.75 | 23.56 | 36,066,776 | -0.41(-1.71%) |
May 15, 2023 | 20.68 | 24.31 | 20.20 | 23.97 | 51,374,680 | +4.55(+23.43%) |
May 12, 2023 | 20.00 | 20.02 | 19.06 | 19.42 | 4,059,109 | -0.42(-2.12%) |
May 11, 2023 | 20.35 | 20.35 | 19.16 | 19.84 | 5,560,038 | -0.34(-1.68%) |
May 10, 2023 | 20.25 | 20.63 | 19.60 | 20.18 | 7,984,676 | +0.30(+1.51%) |
May 09, 2023 | 19.17 | 20.11 | 19.03 | 19.88 | 7,180,551 | +0.65(+3.38%) |
May 08, 2023 | 18.86 | 19.34 | 18.22 | 19.23 | 6,009,881 | +0.53(+2.83%) |
May 05, 2023 | 18.18 | 18.99 | 17.78 | 18.70 | 7,635,190 | +0.78(+4.35%) |
May 04, 2023 | 17.48 | 18.04 | 17.15 | 17.92 | 5,596,693 | +0.52(+2.99%) |
May 03, 2023 | 17.20 | 17.96 | 16.79 | 17.40 | 6,673,956 | +0.16(+0.93%) |
May 02, 2023 | 18.31 | 18.52 | 17.07 | 17.24 | 8,552,170 | -1.39(-7.46%) |
May 01, 2023 | 17.74 | 18.79 | 17.71 | 18.63 | 9,143,318 | +0.81(+4.55%) |
Apr 28, 2023 | 17.45 | 18.07 | 16.91 | 17.82 | 6,599,532 | +0.23(+1.31%) |
Apr 27, 2023 | 17.70 | 17.97 | 17.27 | 17.59 | 6,483,046 | -0.10(-0.57%) |
Apr 26, 2023 | 18.03 | 18.25 | 17.31 | 17.69 | 8,738,387 | +0.00(+0.00%) |
Apr 25, 2023 | 18.42 | 18.45 | 17.50 | 17.69 | 11,371,391 | -0.16(-0.90%) |
Apr 24, 2023 | 18.43 | 19.16 | 17.46 | 17.85 | 22,314,420 | -2.21(-11.02%) |
Apr 21, 2023 | 20.80 | 21.05 | 19.55 | 20.06 | 15,307,346 | -0.65(-3.14%) |
Apr 20, 2023 | 22.30 | 23.82 | 20.66 | 20.71 | 21,424,504 | -2.00(-8.81%) |
Apr 19, 2023 | 22.35 | 22.93 | 21.86 | 22.71 | 8,793,179 | -0.05(-0.22%) |
Apr 18, 2023 | 23.22 | 23.28 | 22.26 | 22.76 | 11,975,883 | -0.02(-0.09%) |
Apr 17, 2023 | 21.73 | 23.09 | 21.55 | 22.78 | 11,863,145 | +0.89(+4.07%) |
Apr 14, 2023 | 22.55 | 22.95 | 21.47 | 21.89 | 13,032,422 | -0.40(-1.79%) |
Apr 13, 2023 | 22.10 | 23.14 | 21.72 | 22.29 | 15,592,011 | +0.25(+1.13%) |
Apr 12, 2023 | 23.47 | 23.47 | 21.42 | 22.04 | 20,178,440 | -0.71(-3.12%) |
Apr 11, 2023 | 23.69 | 25.15 | 22.53 | 22.75 | 31,629,696 | -0.32(-1.39%) |
Apr 10, 2023 | 22.65 | 23.10 | 21.53 | 23.07 | 21,366,616 | +0.23(+1.01%) |
Apr 06, 2023 | 21.16 | 23.86 | 20.40 | 22.84 | 60,608,232 | +1.75(+8.30%) |
Apr 05, 2023 | 24.03 | 24.89 | 20.50 | 21.09 | 56,978,844 | -3.86(-15.47%) |
Apr 04, 2023 | 31.91 | 32.00 | 24.15 | 24.95 | 100,556,048 | -8.92(-26.34%) |