Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.49 | 18.55 | 18.03 | 18.20 | 125,507,032 | -0.86(-4.50%) |
Jun 29, 2023 | 18.99 | 19.33 | 18.89 | 19.06 | 118,242,784 | +0.14(+0.76%) |
Jun 28, 2023 | 19.32 | 19.34 | 18.62 | 18.92 | 137,077,360 | -0.13(-0.66%) |
Jun 27, 2023 | 19.80 | 19.93 | 18.91 | 19.04 | 122,385,496 | -0.99(-4.95%) |
Jun 26, 2023 | 19.36 | 20.06 | 18.92 | 20.03 | 113,661,024 | +0.76(+3.95%) |
Jun 23, 2023 | 19.33 | 19.54 | 18.91 | 19.27 | 130,700,592 | +0.58(+3.09%) |
Jun 22, 2023 | 19.59 | 19.66 | 18.68 | 18.69 | 123,329,712 | -0.64(-3.33%) |
Jun 21, 2023 | 18.78 | 19.50 | 18.71 | 19.34 | 129,762,016 | +0.76(+4.07%) |
Jun 20, 2023 | 18.74 | 19.05 | 18.37 | 18.58 | 116,975,136 | +0.08(+0.41%) |
Jun 16, 2023 | 17.80 | 18.57 | 17.78 | 18.51 | 134,407,648 | +0.34(+1.88%) |
Jun 15, 2023 | 19.02 | 19.11 | 17.91 | 18.16 | 175,507,968 | -0.62(-3.29%) |
Jun 14, 2023 | 19.20 | 19.66 | 18.74 | 18.78 | 173,305,936 | -0.42(-2.18%) |
Jun 13, 2023 | 19.19 | 19.73 | 19.06 | 19.20 | 148,596,304 | -0.45(-2.27%) |
Jun 12, 2023 | 20.40 | 20.57 | 19.62 | 19.65 | 110,105,520 | -1.04(-5.03%) |
Jun 09, 2023 | 20.66 | 20.95 | 20.12 | 20.69 | 124,736,144 | -0.25(-1.20%) |
Jun 08, 2023 | 21.66 | 21.71 | 20.81 | 20.94 | 112,229,336 | -0.75(-3.46%) |
Jun 07, 2023 | 20.59 | 21.80 | 20.24 | 21.69 | 148,139,200 | +1.06(+5.16%) |
Jun 06, 2023 | 20.72 | 20.97 | 20.45 | 20.62 | 98,133,400 | +0.02(+0.09%) |
Jun 05, 2023 | 20.67 | 20.79 | 20.15 | 20.60 | 130,208,640 | -0.04(-0.18%) |
Jun 02, 2023 | 20.79 | 21.11 | 20.42 | 20.64 | 124,949,952 | -0.46(-2.16%) |
Jun 01, 2023 | 21.91 | 22.11 | 20.84 | 21.10 | 123,712,888 | -0.80(-3.64%) |
May 31, 2023 | 21.76 | 22.10 | 21.38 | 21.90 | 135,520,176 | +0.45(+2.08%) |
May 30, 2023 | 20.94 | 21.73 | 20.72 | 21.45 | 145,169,968 | -0.30(-1.40%) |
May 26, 2023 | 23.34 | 23.36 | 21.57 | 21.75 | 173,059,760 | -1.79(-7.62%) |
May 25, 2023 | 23.66 | 24.24 | 23.24 | 23.55 | 156,709,760 | -1.78(-7.01%) |
May 24, 2023 | 25.40 | 25.82 | 25.06 | 25.32 | 137,291,936 | +0.38(+1.52%) |
May 23, 2023 | 24.40 | 25.03 | 24.17 | 24.94 | 117,020,576 | +0.92(+3.83%) |
May 22, 2023 | 24.32 | 24.33 | 23.80 | 24.02 | 83,664,480 | -0.25(-1.02%) |
May 19, 2023 | 24.05 | 24.49 | 23.89 | 24.27 | 121,976,656 | +0.17(+0.71%) |
May 18, 2023 | 25.40 | 25.41 | 24.03 | 24.10 | 153,793,536 | -1.36(-5.33%) |
May 17, 2023 | 26.17 | 26.45 | 25.31 | 25.46 | 118,128,272 | -0.95(-3.60%) |
May 16, 2023 | 26.69 | 26.69 | 25.99 | 26.41 | 104,824,080 | -0.09(-0.32%) |
May 15, 2023 | 26.80 | 27.19 | 26.43 | 26.49 | 91,204,064 | -0.42(-1.55%) |
May 12, 2023 | 26.50 | 27.43 | 26.40 | 26.91 | 106,881,712 | +0.28(+1.07%) |
May 11, 2023 | 26.74 | 27.13 | 26.47 | 26.62 | 115,447,160 | -0.22(-0.81%) |
May 10, 2023 | 27.10 | 27.74 | 26.61 | 26.84 | 145,794,448 | -0.88(-3.19%) |
May 09, 2023 | 27.64 | 27.81 | 27.41 | 27.73 | 74,805,160 | +0.53(+1.96%) |
May 08, 2023 | 27.53 | 27.80 | 27.11 | 27.19 | 80,161,032 | -0.19(-0.69%) |
May 05, 2023 | 28.62 | 28.72 | 27.16 | 27.38 | 117,808,992 | -1.84(-6.30%) |
May 04, 2023 | 28.99 | 29.52 | 28.67 | 29.23 | 146,349,808 | +0.34(+1.18%) |
May 03, 2023 | 28.24 | 28.91 | 27.57 | 28.88 | 160,271,072 | +0.58(+2.05%) |
May 02, 2023 | 27.62 | 28.77 | 27.54 | 28.31 | 144,563,184 | +0.72(+2.62%) |
May 01, 2023 | 27.61 | 27.87 | 27.23 | 27.58 | 94,751,336 | +0.09(+0.31%) |
Apr 28, 2023 | 28.12 | 28.43 | 27.46 | 27.50 | 145,666,368 | -0.57(-2.03%) |
Apr 27, 2023 | 29.42 | 29.62 | 27.90 | 28.07 | 148,882,032 | -2.46(-8.06%) |
Apr 26, 2023 | 30.02 | 30.66 | 29.58 | 30.53 | 138,312,720 | -0.51(-1.65%) |
Apr 25, 2023 | 29.84 | 31.08 | 29.66 | 31.04 | 137,693,168 | +1.67(+5.69%) |
Apr 24, 2023 | 29.25 | 29.99 | 28.87 | 29.37 | 114,489,432 | +0.19(+0.65%) |
Apr 21, 2023 | 29.38 | 29.88 | 28.96 | 29.18 | 122,425,488 | -0.08(-0.26%) |
Apr 20, 2023 | 29.41 | 29.61 | 28.45 | 29.25 | 148,832,736 | +0.70(+2.46%) |
Apr 19, 2023 | 29.18 | 29.21 | 28.27 | 28.55 | 106,719,080 | +0.05(+0.17%) |
Apr 18, 2023 | 27.93 | 28.84 | 27.82 | 28.50 | 96,122,640 | -0.01(-0.03%) |
Apr 17, 2023 | 28.68 | 29.24 | 28.40 | 28.51 | 101,690,072 | -0.04(-0.13%) |
Apr 14, 2023 | 28.82 | 29.35 | 28.09 | 28.55 | 149,131,808 | +0.16(+0.57%) |
Apr 13, 2023 | 29.64 | 29.69 | 28.25 | 28.39 | 129,905,784 | -1.70(-5.65%) |
Apr 12, 2023 | 28.79 | 30.25 | 28.62 | 30.09 | 153,106,432 | +0.77(+2.62%) |
Apr 11, 2023 | 28.78 | 29.46 | 28.76 | 29.32 | 92,650,816 | +0.56(+1.95%) |
Apr 10, 2023 | 29.52 | 30.00 | 28.74 | 28.76 | 92,252,640 | +0.08(+0.26%) |
Apr 06, 2023 | 29.76 | 30.15 | 28.56 | 28.68 | 121,750,400 | -0.60(-2.04%) |
Apr 05, 2023 | 28.69 | 29.77 | 28.64 | 29.28 | 124,604,144 | +0.92(+3.25%) |
Apr 04, 2023 | 27.98 | 28.71 | 27.71 | 28.36 | 118,181,320 | +0.29(+1.05%) |