Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.08 | 41.02 | 39.97 | 40.68 | 92,887,080 | +1.76(+4.51%) |
Jun 29, 2023 | 39.05 | 39.25 | 38.37 | 38.92 | 99,753,056 | -0.27(-0.68%) |
Jun 28, 2023 | 38.37 | 39.82 | 38.33 | 39.19 | 109,354,128 | +0.24(+0.61%) |
Jun 27, 2023 | 37.55 | 39.19 | 37.30 | 38.95 | 98,230,288 | +1.84(+4.95%) |
Jun 26, 2023 | 38.46 | 39.36 | 37.05 | 37.12 | 109,113,160 | -1.53(-3.95%) |
Jun 23, 2023 | 38.52 | 39.40 | 38.08 | 38.64 | 113,468,696 | -1.18(-2.96%) |
Jun 22, 2023 | 38.07 | 39.87 | 37.94 | 39.82 | 105,795,752 | +1.28(+3.32%) |
Jun 21, 2023 | 39.76 | 39.90 | 38.20 | 38.54 | 100,280,216 | -1.61(-4.01%) |
Jun 20, 2023 | 39.85 | 40.63 | 39.17 | 40.15 | 84,934,728 | -0.20(-0.49%) |
Jun 16, 2023 | 41.94 | 41.97 | 40.20 | 40.35 | 113,654,552 | -0.79(-1.92%) |
Jun 15, 2023 | 39.30 | 41.63 | 39.08 | 41.14 | 129,246,360 | +1.39(+3.51%) |
Jun 14, 2023 | 38.92 | 39.86 | 38.00 | 39.75 | 154,036,384 | +0.83(+2.13%) |
Jun 13, 2023 | 38.94 | 39.19 | 37.90 | 38.92 | 134,503,536 | +0.85(+2.23%) |
Jun 12, 2023 | 36.74 | 38.09 | 36.44 | 38.07 | 78,629,120 | +1.85(+5.11%) |
Jun 09, 2023 | 36.28 | 37.20 | 35.80 | 36.22 | 105,127,504 | +0.44(+1.22%) |
Jun 08, 2023 | 34.64 | 35.98 | 34.57 | 35.78 | 94,945,024 | +1.19(+3.43%) |
Jun 07, 2023 | 36.53 | 37.15 | 34.39 | 34.60 | 115,275,104 | -1.86(-5.10%) |
Jun 06, 2023 | 36.29 | 36.75 | 35.86 | 36.46 | 80,518,096 | -0.04(-0.11%) |
Jun 05, 2023 | 36.36 | 37.29 | 36.16 | 36.49 | 104,161,920 | +0.08(+0.22%) |
Jun 02, 2023 | 36.16 | 36.78 | 35.61 | 36.42 | 109,455,680 | +0.80(+2.25%) |
Jun 01, 2023 | 34.36 | 36.03 | 34.03 | 35.61 | 109,415,888 | +1.25(+3.63%) |
May 31, 2023 | 34.59 | 35.19 | 34.02 | 34.37 | 106,018,944 | -0.71(-2.03%) |
May 30, 2023 | 35.91 | 36.27 | 34.66 | 35.08 | 136,448,928 | +0.48(+1.40%) |
May 26, 2023 | 32.45 | 34.86 | 32.43 | 34.60 | 127,795,840 | +2.43(+7.56%) |
May 25, 2023 | 32.00 | 32.51 | 31.33 | 32.16 | 132,234,072 | +2.17(+7.22%) |
May 24, 2023 | 29.94 | 30.36 | 29.44 | 30.00 | 118,565,640 | -0.49(-1.62%) |
May 23, 2023 | 31.21 | 31.54 | 30.39 | 30.49 | 107,332,952 | -1.23(-3.87%) |
May 22, 2023 | 31.33 | 32.00 | 31.32 | 31.72 | 83,785,080 | +0.33(+1.04%) |
May 19, 2023 | 31.68 | 31.89 | 31.10 | 31.39 | 100,128,968 | -0.22(-0.69%) |
May 18, 2023 | 30.07 | 31.69 | 30.06 | 31.61 | 137,242,112 | +1.61(+5.37%) |
May 17, 2023 | 29.23 | 30.15 | 28.91 | 30.00 | 102,069,016 | +1.04(+3.59%) |
May 16, 2023 | 28.66 | 29.41 | 28.64 | 28.96 | 80,337,336 | +0.11(+0.38%) |
May 15, 2023 | 28.53 | 28.93 | 28.12 | 28.85 | 87,286,048 | +0.44(+1.53%) |
May 12, 2023 | 28.86 | 28.98 | 27.86 | 28.41 | 106,551,984 | -0.30(-1.03%) |
May 11, 2023 | 28.59 | 28.87 | 28.18 | 28.71 | 98,140,288 | +0.24(+0.83%) |
May 10, 2023 | 28.21 | 28.70 | 27.56 | 28.47 | 153,025,728 | +0.89(+3.23%) |
May 09, 2023 | 27.68 | 27.91 | 27.50 | 27.58 | 65,335,180 | -0.54(-1.93%) |
May 08, 2023 | 27.79 | 28.23 | 27.51 | 28.13 | 76,286,576 | +0.23(+0.82%) |
May 05, 2023 | 26.82 | 28.15 | 26.74 | 27.90 | 98,887,744 | +1.61(+6.13%) |
May 04, 2023 | 26.49 | 26.78 | 26.00 | 26.29 | 122,268,936 | -0.30(-1.12%) |
May 03, 2023 | 27.20 | 27.84 | 26.54 | 26.58 | 171,738,352 | -0.53(-1.97%) |
May 02, 2023 | 27.83 | 27.91 | 26.66 | 27.12 | 125,841,344 | -0.74(-2.66%) |
May 01, 2023 | 27.83 | 28.22 | 27.56 | 27.86 | 89,873,640 | -0.08(-0.28%) |
Apr 28, 2023 | 27.34 | 27.96 | 27.03 | 27.94 | 131,985,688 | +0.55(+2.02%) |
Apr 27, 2023 | 26.27 | 27.52 | 26.10 | 27.39 | 128,910,192 | +2.05(+8.08%) |
Apr 26, 2023 | 25.73 | 26.10 | 25.23 | 25.34 | 125,901,440 | +0.42(+1.67%) |
Apr 25, 2023 | 25.99 | 26.16 | 24.89 | 24.92 | 138,741,552 | -1.49(-5.65%) |
Apr 24, 2023 | 26.52 | 26.87 | 25.85 | 26.42 | 108,729,416 | -0.16(-0.60%) |
Apr 21, 2023 | 26.41 | 26.79 | 25.96 | 26.57 | 115,714,968 | +0.05(+0.19%) |
Apr 20, 2023 | 26.38 | 27.28 | 26.18 | 26.53 | 138,119,712 | -0.63(-2.33%) |
Apr 19, 2023 | 26.57 | 27.44 | 26.56 | 27.16 | 96,575,464 | -0.06(-0.22%) |
Apr 18, 2023 | 27.76 | 27.87 | 26.90 | 27.22 | 107,481,104 | +0.02(+0.07%) |
Apr 17, 2023 | 27.05 | 27.32 | 26.52 | 27.20 | 115,399,080 | +0.03(+0.11%) |
Apr 14, 2023 | 26.90 | 27.62 | 26.40 | 27.17 | 144,250,464 | -0.16(-0.58%) |
Apr 13, 2023 | 26.24 | 27.44 | 26.20 | 27.33 | 124,799,704 | +1.48(+5.74%) |
Apr 12, 2023 | 27.04 | 27.19 | 25.71 | 25.84 | 175,497,088 | -0.70(-2.65%) |
Apr 11, 2023 | 27.06 | 27.07 | 26.41 | 26.55 | 105,053,048 | -0.52(-1.94%) |
Apr 10, 2023 | 26.35 | 27.08 | 25.88 | 27.07 | 119,600,448 | -0.06(-0.22%) |
Apr 06, 2023 | 26.17 | 27.26 | 25.82 | 27.13 | 122,303,584 | +0.53(+2.01%) |
Apr 05, 2023 | 27.17 | 27.21 | 26.12 | 26.59 | 130,320,624 | -0.88(-3.20%) |
Apr 04, 2023 | 27.85 | 28.12 | 27.12 | 27.47 | 117,163,296 | -0.28(-1.00%) |