Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.70 | 38.76 | 38.37 | 38.42 | 1,277,348 | -0.12(-0.31%) |
Jun 29, 2023 | 38.60 | 38.73 | 38.50 | 38.54 | 841,668 | +0.00(+0.00%) |
Jun 28, 2023 | 38.63 | 38.80 | 38.45 | 38.54 | 1,290,556 | -0.04(-0.10%) |
Jun 27, 2023 | 38.54 | 38.74 | 38.39 | 38.58 | 1,413,045 | +0.14(+0.36%) |
Jun 26, 2023 | 38.46 | 38.63 | 38.40 | 38.44 | 1,668,788 | +0.14(+0.37%) |
Jun 23, 2023 | 38.21 | 38.36 | 38.17 | 38.30 | 3,173,347 | +0.01(+0.03%) |
Jun 22, 2023 | 38.25 | 38.37 | 38.17 | 38.29 | 1,116,714 | -0.08(-0.21%) |
Jun 21, 2023 | 37.95 | 38.48 | 37.88 | 38.37 | 1,499,811 | +0.43(+1.13%) |
Jun 20, 2023 | 38.04 | 38.12 | 37.83 | 37.94 | 1,403,597 | -0.10(-0.26%) |
Jun 16, 2023 | 37.88 | 38.13 | 37.67 | 38.04 | 4,274,967 | +0.23(+0.61%) |
Jun 15, 2023 | 37.70 | 37.92 | 37.45 | 37.81 | 3,199,993 | +0.18(+0.48%) |
Jun 14, 2023 | 37.84 | 37.90 | 37.62 | 37.63 | 3,722,761 | -0.24(-0.63%) |
Jun 13, 2023 | 37.90 | 38.00 | 37.68 | 37.87 | 4,473,422 | -0.11(-0.29%) |
Jun 12, 2023 | 37.77 | 38.14 | 37.27 | 37.98 | 22,197,436 | +13.99(+58.32%) |
Jun 09, 2023 | 24.01 | 24.23 | 23.75 | 23.99 | 419,634 | +0.04(+0.17%) |
Jun 08, 2023 | 23.93 | 24.26 | 23.37 | 23.95 | 937,776 | -0.02(-0.08%) |
Jun 07, 2023 | 24.77 | 25.20 | 23.78 | 23.97 | 843,499 | -0.80(-3.23%) |
Jun 06, 2023 | 25.13 | 25.47 | 24.32 | 24.77 | 544,532 | -0.33(-1.31%) |
Jun 05, 2023 | 24.88 | 25.92 | 24.20 | 25.10 | 1,265,532 | -0.11(-0.44%) |
Jun 02, 2023 | 24.98 | 25.38 | 24.67 | 25.21 | 680,052 | +0.47(+1.90%) |
Jun 01, 2023 | 24.22 | 24.77 | 23.75 | 24.74 | 666,562 | +0.55(+2.27%) |
May 31, 2023 | 24.37 | 24.98 | 24.02 | 24.19 | 650,308 | -0.06(-0.25%) |
May 30, 2023 | 23.30 | 24.30 | 23.20 | 24.25 | 555,191 | +0.94(+4.03%) |
May 26, 2023 | 21.59 | 23.51 | 21.50 | 23.31 | 552,432 | +1.75(+8.12%) |
May 25, 2023 | 21.51 | 21.63 | 20.98 | 21.56 | 664,972 | +0.05(+0.23%) |
May 24, 2023 | 21.45 | 21.67 | 21.14 | 21.51 | 621,967 | -0.03(-0.14%) |
May 23, 2023 | 21.98 | 22.56 | 21.47 | 21.54 | 568,670 | -0.58(-2.62%) |
May 22, 2023 | 21.36 | 22.18 | 21.18 | 22.12 | 420,010 | +0.79(+3.70%) |
May 19, 2023 | 21.68 | 21.91 | 21.03 | 21.33 | 751,559 | -0.05(-0.23%) |
May 18, 2023 | 21.44 | 21.44 | 20.84 | 21.38 | 701,098 | -0.13(-0.60%) |
May 17, 2023 | 22.31 | 22.31 | 21.03 | 21.51 | 1,250,559 | -0.84(-3.76%) |
May 16, 2023 | 22.70 | 23.09 | 19.20 | 22.35 | 3,573,523 | -1.05(-4.49%) |
May 15, 2023 | 23.54 | 24.36 | 23.20 | 23.40 | 435,913 | +0.01(+0.04%) |
May 12, 2023 | 22.99 | 23.40 | 22.79 | 23.39 | 605,965 | +0.56(+2.45%) |
May 11, 2023 | 22.92 | 23.15 | 22.10 | 22.83 | 782,524 | -0.30(-1.30%) |
May 10, 2023 | 22.00 | 23.27 | 21.99 | 23.13 | 672,163 | +1.61(+7.48%) |
May 09, 2023 | 20.95 | 21.74 | 20.89 | 21.52 | 455,170 | +0.41(+1.94%) |
May 08, 2023 | 20.43 | 21.44 | 19.98 | 21.11 | 958,213 | +0.85(+4.20%) |
May 05, 2023 | 19.65 | 20.57 | 19.65 | 20.26 | 479,797 | +0.71(+3.63%) |
May 04, 2023 | 19.06 | 19.68 | 18.87 | 19.55 | 670,104 | +0.42(+2.20%) |
May 03, 2023 | 18.80 | 19.59 | 18.61 | 19.13 | 884,117 | +0.47(+2.52%) |
May 02, 2023 | 19.83 | 20.00 | 18.34 | 18.66 | 1,810,846 | -1.18(-5.95%) |
May 01, 2023 | 20.01 | 20.34 | 19.47 | 19.84 | 638,958 | -0.17(-0.85%) |
Apr 28, 2023 | 19.29 | 20.28 | 19.14 | 20.01 | 1,043,363 | +0.64(+3.30%) |
Apr 27, 2023 | 20.74 | 20.99 | 19.02 | 19.37 | 1,006,661 | -1.41(-6.79%) |
Apr 26, 2023 | 21.93 | 22.06 | 20.63 | 20.78 | 411,991 | -1.22(-5.55%) |
Apr 25, 2023 | 21.97 | 22.23 | 21.56 | 22.00 | 794,922 | +0.00(+0.00%) |
Apr 24, 2023 | 21.96 | 22.43 | 21.21 | 22.00 | 754,554 | +0.20(+0.92%) |
Apr 21, 2023 | 21.34 | 22.10 | 21.07 | 21.80 | 589,590 | +0.43(+2.01%) |
Apr 20, 2023 | 22.23 | 22.32 | 21.15 | 21.37 | 986,244 | -1.04(-4.64%) |
Apr 19, 2023 | 21.83 | 22.63 | 21.66 | 22.41 | 417,249 | +0.45(+2.05%) |
Apr 18, 2023 | 21.78 | 22.05 | 21.45 | 21.96 | 406,203 | +0.36(+1.67%) |
Apr 17, 2023 | 20.60 | 21.64 | 20.30 | 21.60 | 973,861 | +1.24(+6.09%) |
Apr 14, 2023 | 21.29 | 21.29 | 20.14 | 20.36 | 485,819 | -1.00(-4.68%) |
Apr 13, 2023 | 20.89 | 21.69 | 20.86 | 21.36 | 519,554 | +0.41(+1.96%) |
Apr 12, 2023 | 20.52 | 21.53 | 20.42 | 20.95 | 737,227 | +0.57(+2.80%) |
Apr 11, 2023 | 21.00 | 22.07 | 20.20 | 20.38 | 1,601,116 | -1.22(-5.65%) |
Apr 10, 2023 | 22.14 | 22.14 | 21.39 | 21.60 | 408,778 | -0.52(-2.35%) |
Apr 06, 2023 | 22.24 | 22.26 | 21.81 | 22.12 | 304,741 | -0.17(-0.76%) |
Apr 05, 2023 | 22.30 | 22.84 | 21.97 | 22.29 | 338,816 | -0.06(-0.27%) |
Apr 04, 2023 | 23.01 | 23.50 | 22.06 | 22.35 | 492,231 | -0.69(-2.99%) |