Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.50 | 43.20 | 39.30 | 41.40 | 1,946,095 | +3.60(+9.52%) |
Jun 29, 2023 | 36.00 | 40.20 | 35.70 | 37.80 | 1,540,607 | +3.00(+8.62%) |
Jun 28, 2023 | 32.10 | 35.70 | 31.50 | 34.80 | 1,351,141 | +1.80(+5.45%) |
Jun 27, 2023 | 33.30 | 33.60 | 30.00 | 33.00 | 1,316,224 | +0.00(+0.00%) |
Jun 26, 2023 | 38.70 | 39.30 | 31.50 | 33.00 | 1,683,520 | -5.70(-14.73%) |
Jun 23, 2023 | 39.00 | 39.90 | 37.20 | 38.70 | 2,312,529 | -2.70(-6.52%) |
Jun 22, 2023 | 42.60 | 42.90 | 39.30 | 41.40 | 1,360,958 | -1.80(-4.17%) |
Jun 21, 2023 | 40.50 | 47.70 | 37.80 | 43.20 | 3,950,304 | +3.60(+9.09%) |
Jun 20, 2023 | 38.10 | 40.20 | 35.40 | 39.60 | 2,387,139 | +3.90(+10.92%) |
Jun 16, 2023 | 51.00 | 51.60 | 33.90 | 35.70 | 7,802,014 | -6.30(-15.00%) |
Jun 15, 2023 | 36.90 | 50.10 | 35.40 | 42.00 | 10,236,891 | +9.60(+29.63%) |
Jun 14, 2023 | 31.50 | 35.25 | 29.70 | 32.40 | 4,026,832 | +4.98(+18.16%) |
Jun 13, 2023 | 24.00 | 28.80 | 22.55 | 27.42 | 4,279,496 | +4.43(+19.27%) |
Jun 12, 2023 | 23.13 | 24.00 | 21.93 | 22.99 | 1,983,298 | +1.84(+8.68%) |
Jun 09, 2023 | 19.20 | 21.73 | 19.20 | 21.15 | 2,338,228 | +2.88(+15.78%) |
Jun 08, 2023 | 17.61 | 19.65 | 17.45 | 18.27 | 1,867,533 | +0.47(+2.63%) |
Jun 07, 2023 | 16.75 | 18.00 | 16.23 | 17.80 | 1,381,941 | +1.54(+9.46%) |
Jun 06, 2023 | 16.70 | 17.10 | 15.63 | 16.26 | 1,468,191 | -0.42(-2.50%) |
Jun 05, 2023 | 17.45 | 17.58 | 16.67 | 16.68 | 1,322,502 | -0.89(-5.04%) |
Jun 02, 2023 | 18.00 | 18.05 | 16.88 | 17.57 | 1,161,645 | +0.34(+1.97%) |
Jun 01, 2023 | 18.42 | 18.82 | 17.19 | 17.23 | 1,286,915 | -1.49(-7.98%) |
May 31, 2023 | 18.30 | 18.72 | 18.15 | 18.72 | 686,357 | +0.42(+2.30%) |
May 30, 2023 | 18.00 | 18.73 | 17.10 | 18.30 | 1,161,836 | +0.61(+3.46%) |
May 26, 2023 | 18.46 | 18.68 | 16.50 | 17.69 | 1,490,656 | -0.77(-4.18%) |
May 25, 2023 | 23.10 | 23.44 | 17.52 | 18.46 | 2,840,078 | -4.69(-20.27%) |
May 24, 2023 | 23.40 | 23.52 | 22.20 | 23.15 | 921,737 | -0.27(-1.14%) |
May 23, 2023 | 24.01 | 25.31 | 23.19 | 23.42 | 1,318,569 | -0.96(-3.94%) |
May 22, 2023 | 23.24 | 25.04 | 22.74 | 24.38 | 1,508,092 | +1.63(+7.16%) |
May 19, 2023 | 22.50 | 23.06 | 21.33 | 22.75 | 1,023,512 | +0.59(+2.65%) |
May 18, 2023 | 22.27 | 22.50 | 21.64 | 22.16 | 833,935 | +0.01(+0.03%) |
May 17, 2023 | 21.51 | 22.50 | 21.03 | 22.16 | 1,213,783 | +1.01(+4.75%) |
May 16, 2023 | 22.50 | 22.76 | 21.06 | 21.15 | 1,135,314 | -1.58(-6.96%) |
May 15, 2023 | 23.39 | 24.45 | 21.43 | 22.73 | 1,399,456 | -0.30(-1.30%) |
May 12, 2023 | 24.90 | 25.19 | 22.89 | 23.03 | 1,241,016 | -1.87(-7.51%) |
May 11, 2023 | 24.15 | 25.20 | 23.31 | 24.90 | 1,099,531 | +0.90(+3.75%) |
May 10, 2023 | 26.14 | 26.37 | 23.31 | 24.00 | 1,465,313 | -1.70(-6.60%) |
May 09, 2023 | 29.10 | 29.01 | 24.93 | 25.70 | 1,482,711 | -3.85(-13.04%) |
May 08, 2023 | 31.20 | 31.20 | 28.80 | 29.55 | 842,365 | +0.19(+0.63%) |
May 05, 2023 | 27.90 | 29.39 | 27.78 | 29.36 | 1,135,931 | +1.95(+7.11%) |
May 04, 2023 | 28.88 | 28.89 | 26.55 | 27.41 | 902,242 | -0.19(-0.68%) |
May 03, 2023 | 27.09 | 28.45 | 26.85 | 27.60 | 1,047,509 | +1.81(+7.03%) |
May 02, 2023 | 25.93 | 28.05 | 25.50 | 25.79 | 773,015 | +0.67(+2.66%) |
May 01, 2023 | 26.55 | 26.73 | 24.36 | 25.12 | 534,768 | -1.45(-5.44%) |
Apr 28, 2023 | 26.19 | 28.50 | 26.16 | 26.57 | 579,500 | +0.20(+0.74%) |
Apr 27, 2023 | 24.50 | 26.52 | 23.88 | 26.37 | 775,299 | +2.22(+9.18%) |
Apr 26, 2023 | 24.60 | 25.55 | 23.58 | 24.15 | 591,530 | -0.32(-1.29%) |
Apr 25, 2023 | 25.07 | 25.35 | 24.30 | 24.47 | 713,740 | -0.14(-0.56%) |
Apr 24, 2023 | 27.32 | 27.90 | 24.60 | 24.61 | 1,085,398 | -3.07(-11.10%) |
Apr 21, 2023 | 27.15 | 27.68 | 26.13 | 27.68 | 914,789 | +0.38(+1.38%) |
Apr 20, 2023 | 26.70 | 27.45 | 25.80 | 27.30 | 634,681 | +0.00(+0.00%) |
Apr 19, 2023 | 28.84 | 29.10 | 26.70 | 27.30 | 812,083 | -2.04(-6.95%) |
Apr 18, 2023 | 27.90 | 30.00 | 27.30 | 29.34 | 1,440,053 | +2.08(+7.61%) |
Apr 17, 2023 | 25.25 | 27.45 | 25.21 | 27.26 | 1,291,773 | +2.66(+10.83%) |
Apr 14, 2023 | 28.35 | 28.50 | 24.33 | 24.60 | 1,793,191 | -4.49(-15.45%) |
Apr 13, 2023 | 30.30 | 30.90 | 28.83 | 29.09 | 803,790 | -0.71(-2.38%) |
Apr 12, 2023 | 33.60 | 33.90 | 29.10 | 29.80 | 1,665,478 | -2.90(-8.86%) |
Apr 11, 2023 | 35.70 | 36.00 | 32.40 | 32.70 | 1,389,113 | -2.85(-8.02%) |
Apr 10, 2023 | 36.90 | 37.20 | 35.10 | 35.55 | 378,342 | -1.05(-2.87%) |
Apr 06, 2023 | 35.40 | 37.50 | 34.80 | 36.60 | 419,724 | +1.50(+4.27%) |
Apr 05, 2023 | 36.60 | 36.60 | 34.50 | 35.10 | 473,776 | -1.50(-4.10%) |
Apr 04, 2023 | 38.70 | 39.90 | 36.30 | 36.60 | 650,207 | -2.10(-5.43%) |