Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.57 | 23.41 | 21.94 | 23.21 | 865,884 | +0.84(+3.76%) |
Jun 29, 2023 | 21.44 | 22.55 | 21.40 | 22.37 | 443,547 | +1.02(+4.78%) |
Jun 28, 2023 | 22.06 | 22.07 | 20.87 | 21.35 | 506,869 | -0.76(-3.44%) |
Jun 27, 2023 | 21.31 | 22.44 | 20.96 | 22.11 | 613,864 | +0.98(+4.64%) |
Jun 26, 2023 | 20.95 | 21.64 | 20.48 | 21.13 | 514,440 | +0.09(+0.43%) |
Jun 23, 2023 | 21.11 | 21.80 | 20.72 | 21.04 | 979,726 | -0.48(-2.23%) |
Jun 22, 2023 | 21.50 | 22.23 | 21.18 | 21.52 | 592,888 | +0.08(+0.37%) |
Jun 21, 2023 | 20.80 | 22.20 | 20.55 | 21.44 | 711,070 | +0.64(+3.08%) |
Jun 20, 2023 | 20.16 | 21.54 | 20.04 | 20.80 | 947,990 | +0.65(+3.23%) |
Jun 16, 2023 | 20.88 | 20.88 | 19.86 | 20.15 | 3,853,113 | -0.52(-2.52%) |
Jun 15, 2023 | 19.10 | 20.73 | 18.32 | 20.67 | 1,197,545 | -6.06(-22.67%) |
May 08, 2023 | 26.90 | 27.28 | 26.20 | 26.73 | 378,561 | +0.02(+0.07%) |
May 05, 2023 | 26.69 | 27.66 | 26.48 | 26.71 | 460,696 | +0.64(+2.45%) |
May 04, 2023 | 26.30 | 26.30 | 25.19 | 26.07 | 538,690 | -0.39(-1.47%) |
May 03, 2023 | 27.24 | 27.71 | 26.24 | 26.46 | 531,091 | -0.91(-3.32%) |
May 02, 2023 | 29.12 | 29.15 | 27.06 | 27.37 | 487,078 | -1.85(-6.33%) |
May 01, 2023 | 29.68 | 30.16 | 29.18 | 29.22 | 343,357 | -0.42(-1.42%) |
Apr 28, 2023 | 30.05 | 30.47 | 29.24 | 29.64 | 518,609 | -0.53(-1.76%) |
Apr 27, 2023 | 30.09 | 30.72 | 29.76 | 30.17 | 367,388 | +0.34(+1.14%) |
Apr 26, 2023 | 30.30 | 30.87 | 29.59 | 29.83 | 598,104 | -0.47(-1.55%) |
Apr 25, 2023 | 31.81 | 31.81 | 30.00 | 30.30 | 417,456 | -1.93(-5.99%) |
Apr 24, 2023 | 32.54 | 32.54 | 30.93 | 32.23 | 446,677 | -0.47(-1.44%) |
Apr 21, 2023 | 32.00 | 35.35 | 31.72 | 32.70 | 1,215,701 | +0.60(+1.87%) |
Apr 20, 2023 | 32.36 | 32.94 | 31.94 | 32.10 | 218,327 | -0.58(-1.77%) |
Apr 19, 2023 | 33.11 | 33.69 | 32.42 | 32.68 | 430,689 | -0.72(-2.16%) |
Apr 18, 2023 | 31.54 | 33.58 | 31.22 | 33.40 | 874,968 | +1.92(+6.10%) |
Apr 17, 2023 | 31.15 | 31.63 | 30.77 | 31.48 | 494,121 | +0.35(+1.12%) |
Apr 14, 2023 | 31.30 | 32.67 | 30.85 | 31.13 | 985,713 | -0.16(-0.51%) |
Apr 13, 2023 | 32.48 | 32.75 | 31.20 | 31.29 | 873,998 | -1.03(-3.19%) |
Apr 12, 2023 | 35.95 | 36.60 | 32.01 | 32.32 | 963,272 | -3.45(-9.64%) |
Apr 11, 2023 | 37.78 | 38.07 | 35.72 | 35.77 | 666,909 | -1.94(-5.14%) |
Apr 10, 2023 | 38.00 | 38.39 | 37.22 | 37.71 | 446,665 | -0.54(-1.41%) |
Apr 06, 2023 | 38.11 | 38.84 | 37.04 | 38.25 | 232,552 | +0.00(+0.00%) |
Apr 05, 2023 | 39.90 | 39.90 | 38.10 | 38.25 | 367,426 | -2.03(-5.04%) |
Apr 04, 2023 | 41.27 | 41.91 | 40.15 | 40.28 | 445,124 | -0.75(-1.83%) |