Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.27 | 33.30 | 32.76 | 33.02 | 517,830 | +0.01(+0.03%) |
Jun 29, 2023 | 32.94 | 33.29 | 32.59 | 33.01 | 397,219 | +0.08(+0.24%) |
Jun 28, 2023 | 31.79 | 32.94 | 31.38 | 32.93 | 371,117 | +0.96(+3.00%) |
Jun 27, 2023 | 31.20 | 32.24 | 30.83 | 31.97 | 423,576 | +0.77(+2.47%) |
Jun 26, 2023 | 31.50 | 32.91 | 30.84 | 31.20 | 467,124 | -0.38(-1.20%) |
Jun 23, 2023 | 31.55 | 31.98 | 31.00 | 31.58 | 1,985,690 | -0.28(-0.88%) |
Jun 22, 2023 | 31.44 | 31.88 | 30.64 | 31.86 | 574,078 | +0.16(+0.50%) |
Jun 21, 2023 | 30.93 | 32.07 | 30.59 | 31.70 | 337,371 | +0.72(+2.32%) |
Jun 20, 2023 | 30.96 | 31.43 | 30.72 | 30.98 | 355,399 | -0.02(-0.06%) |
Jun 16, 2023 | 31.86 | 32.00 | 30.52 | 31.00 | 1,156,328 | -0.62(-1.96%) |
Jun 15, 2023 | 31.74 | 32.06 | 31.25 | 31.62 | 411,869 | -0.33(-1.03%) |
Jun 14, 2023 | 32.80 | 33.07 | 31.56 | 31.95 | 477,302 | -0.85(-2.59%) |
Jun 13, 2023 | 33.06 | 34.01 | 32.79 | 32.80 | 492,303 | +0.02(+0.06%) |
Jun 12, 2023 | 32.15 | 33.22 | 31.87 | 32.78 | 449,265 | +0.63(+1.96%) |
Jun 09, 2023 | 32.81 | 33.02 | 32.08 | 32.15 | 470,923 | -0.66(-2.01%) |
Jun 08, 2023 | 32.40 | 33.33 | 31.70 | 32.81 | 585,165 | +0.25(+0.77%) |
Jun 07, 2023 | 31.59 | 32.73 | 31.32 | 32.56 | 694,778 | +1.81(+5.89%) |
Jun 06, 2023 | 29.40 | 31.04 | 29.40 | 30.75 | 575,420 | +1.07(+3.61%) |
Jun 05, 2023 | 29.98 | 30.20 | 28.94 | 29.68 | 473,651 | -0.76(-2.50%) |
Jun 02, 2023 | 27.68 | 30.59 | 27.44 | 30.44 | 772,937 | +3.30(+12.16%) |
Jun 01, 2023 | 27.33 | 27.95 | 26.59 | 27.14 | 581,559 | -0.15(-0.55%) |
May 31, 2023 | 28.00 | 28.02 | 26.15 | 27.29 | 801,259 | -0.95(-3.36%) |
May 30, 2023 | 27.50 | 28.47 | 27.32 | 28.24 | 613,640 | +0.81(+2.95%) |
May 26, 2023 | 25.00 | 27.50 | 24.80 | 27.43 | 926,911 | +3.01(+12.33%) |
May 25, 2023 | 23.42 | 24.50 | 22.28 | 24.42 | 1,037,690 | +4.69(+23.77%) |
May 24, 2023 | 20.37 | 20.37 | 19.54 | 19.73 | 374,515 | -0.91(-4.41%) |
May 23, 2023 | 20.98 | 21.17 | 20.46 | 20.64 | 306,911 | -0.46(-2.18%) |
May 22, 2023 | 21.27 | 21.47 | 21.06 | 21.10 | 237,233 | -0.14(-0.66%) |
May 19, 2023 | 21.79 | 22.12 | 21.02 | 21.24 | 371,531 | -0.30(-1.39%) |
May 18, 2023 | 21.06 | 21.59 | 20.80 | 21.54 | 242,856 | +0.36(+1.70%) |
May 17, 2023 | 20.38 | 21.25 | 20.38 | 21.18 | 224,363 | +0.99(+4.90%) |
May 16, 2023 | 20.32 | 20.55 | 20.15 | 20.19 | 257,434 | -0.38(-1.85%) |
May 15, 2023 | 20.58 | 20.70 | 20.39 | 20.57 | 199,813 | +0.08(+0.39%) |
May 12, 2023 | 20.34 | 20.61 | 20.24 | 20.49 | 222,953 | +0.10(+0.49%) |
May 11, 2023 | 20.39 | 20.57 | 20.01 | 20.39 | 264,155 | -0.28(-1.35%) |
May 10, 2023 | 20.87 | 20.88 | 20.24 | 20.67 | 267,529 | +0.30(+1.47%) |
May 09, 2023 | 20.12 | 20.42 | 20.01 | 20.37 | 208,356 | +0.06(+0.30%) |
May 08, 2023 | 20.30 | 20.42 | 19.99 | 20.31 | 283,955 | +0.30(+1.50%) |
May 05, 2023 | 19.96 | 20.35 | 19.94 | 20.01 | 355,909 | +0.51(+2.62%) |
May 04, 2023 | 20.88 | 21.23 | 19.41 | 19.50 | 322,890 | -1.53(-7.28%) |
May 03, 2023 | 21.65 | 21.77 | 20.99 | 21.03 | 344,573 | -0.61(-2.82%) |
May 02, 2023 | 21.00 | 21.70 | 20.79 | 21.64 | 496,048 | +0.52(+2.46%) |
May 01, 2023 | 20.94 | 21.70 | 20.91 | 21.12 | 350,101 | +0.21(+1.00%) |
Apr 28, 2023 | 20.73 | 21.04 | 20.68 | 20.91 | 255,209 | +0.11(+0.53%) |
Apr 27, 2023 | 20.81 | 21.03 | 20.40 | 20.80 | 297,647 | +0.10(+0.48%) |
Apr 26, 2023 | 20.58 | 20.89 | 20.45 | 20.70 | 311,617 | +0.02(+0.10%) |
Apr 25, 2023 | 21.07 | 21.12 | 20.67 | 20.68 | 241,860 | -0.76(-3.54%) |
Apr 24, 2023 | 21.26 | 21.59 | 21.26 | 21.44 | 251,697 | +0.19(+0.89%) |
Apr 21, 2023 | 21.47 | 21.65 | 21.05 | 21.25 | 250,963 | -0.30(-1.39%) |
Apr 20, 2023 | 21.24 | 21.73 | 21.12 | 21.55 | 194,746 | -0.18(-0.83%) |
Apr 19, 2023 | 21.83 | 21.89 | 21.50 | 21.73 | 307,024 | -0.23(-1.05%) |
Apr 18, 2023 | 22.13 | 22.37 | 21.69 | 21.96 | 193,162 | -0.02(-0.09%) |
Apr 17, 2023 | 21.71 | 21.99 | 21.47 | 21.98 | 181,494 | +0.26(+1.20%) |
Apr 14, 2023 | 21.70 | 22.08 | 21.48 | 21.72 | 301,995 | +0.12(+0.56%) |
Apr 13, 2023 | 21.50 | 21.67 | 21.08 | 21.60 | 162,444 | +0.20(+0.93%) |
Apr 12, 2023 | 21.27 | 21.54 | 21.09 | 21.40 | 194,721 | +0.38(+1.81%) |
Apr 11, 2023 | 20.94 | 21.39 | 20.74 | 21.02 | 262,059 | +0.24(+1.15%) |
Apr 10, 2023 | 20.46 | 21.05 | 20.35 | 20.78 | 657,874 | +0.20(+0.97%) |
Apr 06, 2023 | 20.39 | 20.69 | 19.94 | 20.58 | 422,425 | +0.26(+1.28%) |
Apr 05, 2023 | 20.74 | 20.89 | 20.19 | 20.32 | 334,874 | -0.64(-3.05%) |
Apr 04, 2023 | 22.95 | 23.12 | 20.60 | 20.96 | 485,153 | -1.98(-8.63%) |