Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.98 | 17.98 | 16.91 | 17.25 | 1,848,640 | -0.80(-4.43%) |
Jun 29, 2023 | 17.58 | 18.29 | 17.10 | 18.05 | 2,398,897 | +0.92(+5.37%) |
Jun 28, 2023 | 18.52 | 19.18 | 16.94 | 17.13 | 7,852,043 | +1.41(+8.97%) |
Jun 27, 2023 | 19.70 | 20.48 | 14.51 | 15.72 | 12,537,133 | -9.39(-37.40%) |
Jun 26, 2023 | 25.54 | 26.12 | 24.93 | 25.11 | 1,182,955 | -0.49(-1.91%) |
Jun 23, 2023 | 25.43 | 25.68 | 25.01 | 25.60 | 1,664,661 | -0.44(-1.69%) |
Jun 22, 2023 | 26.27 | 26.49 | 25.43 | 26.04 | 588,782 | -0.81(-3.02%) |
Jun 21, 2023 | 26.55 | 27.14 | 26.26 | 26.85 | 440,337 | +0.25(+0.94%) |
Jun 20, 2023 | 27.84 | 28.19 | 26.31 | 26.60 | 541,398 | -1.48(-5.27%) |
Jun 16, 2023 | 28.62 | 28.62 | 27.68 | 28.08 | 690,144 | -0.30(-1.06%) |
Jun 15, 2023 | 28.76 | 28.85 | 27.22 | 28.38 | 800,087 | -0.58(-2.00%) |
Jun 14, 2023 | 28.45 | 29.16 | 28.34 | 28.96 | 827,998 | +0.63(+2.22%) |
Jun 13, 2023 | 27.43 | 28.50 | 27.30 | 28.33 | 720,601 | +1.02(+3.73%) |
Jun 12, 2023 | 26.63 | 27.66 | 26.40 | 27.31 | 905,369 | +0.90(+3.41%) |
Jun 09, 2023 | 25.22 | 26.74 | 25.08 | 26.41 | 676,651 | +1.32(+5.26%) |
Jun 08, 2023 | 26.00 | 26.00 | 24.58 | 25.09 | 490,525 | -0.97(-3.72%) |
Jun 07, 2023 | 26.06 | 26.44 | 25.69 | 26.06 | 552,322 | +0.03(+0.12%) |
Jun 06, 2023 | 25.70 | 26.69 | 25.55 | 26.03 | 837,154 | +0.49(+1.92%) |
Jun 05, 2023 | 25.96 | 26.20 | 25.41 | 25.54 | 424,997 | -0.39(-1.50%) |
Jun 02, 2023 | 26.67 | 26.99 | 25.47 | 25.93 | 610,891 | -0.41(-1.56%) |
Jun 01, 2023 | 26.58 | 26.81 | 26.15 | 26.34 | 597,146 | -0.15(-0.57%) |
May 31, 2023 | 26.33 | 27.14 | 25.92 | 26.49 | 787,227 | +0.00(+0.00%) |
May 30, 2023 | 26.61 | 27.41 | 26.28 | 26.49 | 557,870 | -0.04(-0.15%) |
May 26, 2023 | 24.69 | 26.90 | 24.69 | 26.53 | 653,671 | +1.77(+7.15%) |
May 25, 2023 | 25.88 | 26.04 | 24.66 | 24.76 | 783,865 | -0.83(-3.24%) |
May 24, 2023 | 25.94 | 26.17 | 25.32 | 25.59 | 914,010 | -0.91(-3.43%) |
May 23, 2023 | 27.72 | 27.95 | 26.31 | 26.50 | 734,024 | -1.20(-4.33%) |
May 22, 2023 | 28.05 | 28.05 | 27.00 | 27.70 | 600,808 | -0.27(-0.97%) |
May 19, 2023 | 28.21 | 28.26 | 27.66 | 27.97 | 389,444 | +0.04(+0.14%) |
May 18, 2023 | 27.96 | 28.52 | 27.66 | 27.93 | 329,589 | -0.03(-0.11%) |
May 17, 2023 | 28.02 | 28.65 | 27.90 | 27.96 | 371,083 | -0.03(-0.11%) |
May 16, 2023 | 29.27 | 29.50 | 27.66 | 27.99 | 501,442 | -1.39(-4.73%) |
May 15, 2023 | 28.92 | 29.38 | 28.66 | 29.38 | 368,967 | +0.60(+2.08%) |
May 12, 2023 | 28.85 | 28.89 | 27.96 | 28.78 | 253,062 | +0.04(+0.14%) |
May 11, 2023 | 29.46 | 29.46 | 28.26 | 28.74 | 430,388 | -0.95(-3.20%) |
May 10, 2023 | 29.00 | 29.69 | 28.84 | 29.69 | 416,180 | +0.99(+3.45%) |
May 09, 2023 | 28.80 | 29.21 | 28.44 | 28.70 | 677,336 | -0.24(-0.83%) |
May 08, 2023 | 29.95 | 30.15 | 28.66 | 28.94 | 504,054 | -0.72(-2.43%) |
May 05, 2023 | 33.35 | 33.49 | 27.76 | 29.66 | 1,517,554 | -1.38(-4.45%) |
May 04, 2023 | 32.13 | 32.46 | 30.58 | 31.04 | 1,036,598 | -1.47(-4.52%) |
May 03, 2023 | 32.50 | 32.93 | 32.25 | 32.51 | 323,103 | -0.29(-0.88%) |
May 02, 2023 | 33.00 | 33.10 | 32.52 | 32.80 | 458,098 | -0.09(-0.27%) |
May 01, 2023 | 33.04 | 33.58 | 32.55 | 32.89 | 468,614 | -0.19(-0.57%) |
Apr 28, 2023 | 32.18 | 33.49 | 31.87 | 33.08 | 495,064 | +0.70(+2.16%) |
Apr 27, 2023 | 32.85 | 33.01 | 31.88 | 32.38 | 289,142 | -0.32(-0.98%) |
Apr 26, 2023 | 32.77 | 33.51 | 32.28 | 32.70 | 586,190 | +0.75(+2.35%) |
Apr 25, 2023 | 32.80 | 32.84 | 31.94 | 31.95 | 322,857 | -0.93(-2.83%) |
Apr 24, 2023 | 32.50 | 32.97 | 32.07 | 32.88 | 330,823 | +0.30(+0.92%) |
Apr 21, 2023 | 32.27 | 32.64 | 31.90 | 32.58 | 487,784 | +0.21(+0.65%) |
Apr 20, 2023 | 32.69 | 33.21 | 32.30 | 32.37 | 278,913 | -0.58(-1.76%) |
Apr 19, 2023 | 32.57 | 33.01 | 32.34 | 32.95 | 542,718 | +0.23(+0.70%) |
Apr 18, 2023 | 32.28 | 32.80 | 32.00 | 32.72 | 626,401 | +0.62(+1.93%) |
Apr 17, 2023 | 31.88 | 32.37 | 31.63 | 32.10 | 554,324 | +0.77(+2.46%) |
Apr 14, 2023 | 31.43 | 32.03 | 31.13 | 31.33 | 306,388 | -0.18(-0.57%) |
Apr 13, 2023 | 31.35 | 31.61 | 30.96 | 31.51 | 226,086 | +0.61(+1.97%) |
Apr 12, 2023 | 31.83 | 32.25 | 30.80 | 30.90 | 321,893 | -0.79(-2.49%) |
Apr 11, 2023 | 31.85 | 32.18 | 31.26 | 31.69 | 734,349 | +0.26(+0.83%) |
Apr 10, 2023 | 30.20 | 31.46 | 29.80 | 31.43 | 535,656 | +1.30(+4.31%) |
Apr 06, 2023 | 29.37 | 31.15 | 28.91 | 30.13 | 826,538 | +0.71(+2.41%) |
Apr 05, 2023 | 29.50 | 29.82 | 28.30 | 29.42 | 833,603 | -1.71(-5.49%) |
Apr 04, 2023 | 31.75 | 31.85 | 30.70 | 31.13 | 540,660 | -0.48(-1.52%) |