Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.09 | 25.25 | 24.73 | 24.96 | 1,333,251 | -0.46(-1.81%) |
Jun 29, 2023 | 25.01 | 25.55 | 24.96 | 25.42 | 1,776,126 | +0.57(+2.29%) |
Jun 28, 2023 | 25.61 | 25.66 | 24.85 | 24.85 | 1,516,109 | -0.96(-3.72%) |
Jun 27, 2023 | 26.26 | 26.28 | 25.30 | 25.81 | 1,623,013 | -0.65(-2.46%) |
Jun 26, 2023 | 26.65 | 26.65 | 25.93 | 26.46 | 1,988,174 | -0.10(-0.38%) |
Jun 23, 2023 | 26.84 | 27.17 | 26.17 | 26.56 | 3,148,778 | +0.31(+1.18%) |
Jun 22, 2023 | 27.15 | 27.23 | 26.05 | 26.25 | 1,308,180 | -0.55(-2.05%) |
Jun 21, 2023 | 27.05 | 27.35 | 26.75 | 26.80 | 1,790,330 | -0.60(-2.19%) |
Jun 20, 2023 | 27.65 | 28.05 | 27.40 | 27.40 | 1,677,494 | +0.10(+0.37%) |
Jun 16, 2023 | 28.40 | 28.55 | 27.30 | 27.30 | 1,637,033 | -1.15(-4.04%) |
Jun 15, 2023 | 27.45 | 28.45 | 27.35 | 28.45 | 1,378,156 | +0.80(+2.89%) |
Jun 14, 2023 | 28.40 | 28.48 | 27.60 | 27.65 | 1,909,402 | -0.80(-2.81%) |
Jun 13, 2023 | 28.15 | 28.68 | 28.05 | 28.45 | 1,553,188 | -0.15(-0.52%) |
Jun 12, 2023 | 28.60 | 29.00 | 28.40 | 28.60 | 1,223,043 | +0.10(+0.35%) |
Jun 09, 2023 | 28.15 | 28.85 | 28.05 | 28.50 | 1,821,622 | +0.30(+1.06%) |
Jun 08, 2023 | 29.10 | 29.25 | 28.00 | 28.20 | 1,710,637 | -0.80(-2.76%) |
Jun 07, 2023 | 29.05 | 29.50 | 28.85 | 29.00 | 2,783,078 | +0.20(+0.69%) |
Jun 06, 2023 | 30.45 | 30.62 | 28.80 | 28.80 | 2,544,104 | -1.85(-6.04%) |
Jun 05, 2023 | 31.30 | 31.45 | 30.60 | 30.65 | 1,479,044 | -0.65(-2.08%) |
Jun 02, 2023 | 31.75 | 32.05 | 30.98 | 31.30 | 1,961,581 | -1.30(-3.99%) |
Jun 01, 2023 | 34.00 | 34.20 | 32.55 | 32.60 | 1,830,481 | -1.90(-5.51%) |
May 31, 2023 | 35.10 | 35.60 | 34.25 | 34.50 | 1,057,863 | -0.30(-0.86%) |
May 30, 2023 | 34.40 | 36.00 | 34.23 | 34.80 | 1,712,293 | -0.95(-2.66%) |
May 26, 2023 | 36.35 | 36.42 | 34.85 | 35.75 | 1,173,874 | -1.45(-3.90%) |
May 25, 2023 | 37.05 | 37.90 | 36.85 | 37.20 | 1,507,748 | -0.95(-2.49%) |
May 24, 2023 | 37.60 | 38.50 | 37.50 | 38.15 | 1,910,494 | +1.55(+4.23%) |
May 23, 2023 | 36.40 | 37.20 | 35.58 | 36.60 | 2,488,516 | +0.55(+1.53%) |
May 22, 2023 | 36.00 | 36.80 | 35.40 | 36.05 | 1,412,931 | +0.10(+0.28%) |
May 19, 2023 | 34.80 | 36.73 | 34.57 | 35.95 | 2,128,503 | +0.95(+2.71%) |
May 18, 2023 | 36.35 | 36.52 | 34.95 | 35.00 | 1,328,018 | -1.45(-3.98%) |
May 17, 2023 | 36.85 | 37.30 | 36.35 | 36.45 | 1,399,052 | -1.25(-3.32%) |
May 16, 2023 | 37.05 | 37.80 | 36.70 | 37.70 | 1,236,317 | +0.95(+2.59%) |
May 15, 2023 | 37.35 | 37.80 | 36.65 | 36.75 | 1,165,672 | -0.85(-2.26%) |
May 12, 2023 | 37.30 | 38.60 | 37.02 | 37.60 | 2,339,540 | -0.05(-0.13%) |
May 11, 2023 | 38.50 | 39.35 | 37.55 | 37.65 | 1,450,069 | -0.35(-0.92%) |
May 10, 2023 | 38.00 | 39.70 | 37.50 | 38.00 | 1,793,555 | -1.15(-2.94%) |
May 09, 2023 | 39.00 | 39.35 | 38.65 | 39.15 | 983,533 | +0.80(+2.09%) |
May 08, 2023 | 38.70 | 39.30 | 38.25 | 38.35 | 828,531 | -0.65(-1.67%) |
May 05, 2023 | 40.55 | 40.65 | 38.75 | 39.00 | 1,247,238 | -3.25(-7.69%) |
May 04, 2023 | 41.20 | 43.40 | 40.75 | 42.25 | 2,747,779 | +2.00(+4.97%) |
May 03, 2023 | 39.40 | 40.35 | 38.25 | 40.25 | 2,859,607 | +1.10(+2.81%) |
May 02, 2023 | 38.15 | 41.65 | 38.05 | 39.15 | 3,584,689 | +1.73(+4.61%) |
May 01, 2023 | 37.70 | 37.80 | 36.50 | 37.42 | 1,351,333 | -0.48(-1.25%) |
Apr 28, 2023 | 39.35 | 39.40 | 37.90 | 37.90 | 1,551,431 | -1.70(-4.29%) |
Apr 27, 2023 | 39.95 | 40.08 | 39.10 | 39.60 | 1,315,077 | -1.80(-4.35%) |
Apr 26, 2023 | 41.85 | 42.20 | 40.25 | 41.40 | 2,023,201 | -1.10(-2.59%) |
Apr 25, 2023 | 39.80 | 42.75 | 39.45 | 42.50 | 3,350,736 | +3.15(+8.01%) |
Apr 24, 2023 | 39.55 | 39.95 | 39.15 | 39.35 | 1,314,470 | -0.10(-0.25%) |
Apr 21, 2023 | 39.90 | 40.55 | 39.30 | 39.45 | 1,249,703 | -0.75(-1.87%) |
Apr 20, 2023 | 40.15 | 40.50 | 39.16 | 40.20 | 1,143,070 | +0.85(+2.16%) |
Apr 19, 2023 | 39.65 | 39.85 | 38.88 | 39.35 | 1,114,577 | -0.05(-0.13%) |
Apr 18, 2023 | 39.60 | 40.05 | 39.05 | 39.40 | 989,442 | -0.35(-0.88%) |
Apr 17, 2023 | 40.60 | 40.70 | 39.50 | 39.75 | 1,496,548 | -1.15(-2.81%) |
Apr 14, 2023 | 41.75 | 42.10 | 40.80 | 40.90 | 1,007,281 | -0.65(-1.56%) |
Apr 13, 2023 | 42.25 | 42.38 | 41.35 | 41.55 | 1,261,838 | -1.45(-3.37%) |
Apr 12, 2023 | 42.00 | 43.48 | 41.88 | 43.00 | 1,703,048 | +0.05(+0.12%) |
Apr 11, 2023 | 42.88 | 43.15 | 42.25 | 42.95 | 701,332 | -0.35(-0.81%) |
Apr 10, 2023 | 44.20 | 44.45 | 43.05 | 43.30 | 816,105 | -0.45(-1.03%) |
Apr 06, 2023 | 44.85 | 45.30 | 43.35 | 43.75 | 926,572 | -0.80(-1.80%) |
Apr 05, 2023 | 45.20 | 46.05 | 44.40 | 44.55 | 1,222,231 | -0.30(-0.67%) |
Apr 04, 2023 | 44.45 | 46.15 | 44.25 | 44.85 | 1,622,048 | +0.80(+1.82%) |