Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.63 | 18.81 | 18.24 | 18.49 | 5,335,113 | -0.55(-2.89%) |
Jun 29, 2023 | 18.56 | 19.15 | 18.50 | 19.04 | 5,483,587 | +0.64(+3.48%) |
Jun 28, 2023 | 19.24 | 19.32 | 18.40 | 18.40 | 6,092,965 | -1.10(-5.64%) |
Jun 27, 2023 | 20.00 | 20.01 | 18.89 | 19.50 | 7,584,650 | -0.75(-3.70%) |
Jun 26, 2023 | 20.38 | 20.38 | 19.61 | 20.25 | 7,464,494 | -0.10(-0.49%) |
Jun 23, 2023 | 20.66 | 21.05 | 19.91 | 20.35 | 7,248,927 | +0.55(+2.78%) |
Jun 22, 2023 | 21.00 | 21.10 | 19.70 | 19.80 | 2,571,986 | -0.85(-4.12%) |
Jun 21, 2023 | 21.10 | 21.20 | 20.60 | 20.65 | 3,195,079 | -0.75(-3.50%) |
Jun 20, 2023 | 21.70 | 22.10 | 21.30 | 21.40 | 2,973,036 | +0.20(+0.94%) |
Jun 16, 2023 | 22.50 | 22.70 | 21.20 | 21.20 | 3,357,303 | -1.30(-5.78%) |
Jun 15, 2023 | 21.50 | 22.50 | 22.50 | 2,931,031 | -13.20(-36.97%) | |
May 08, 2023 | 36.30 | 37.10 | 35.70 | 35.70 | 3,669,494 | -1.00(-2.72%) |
May 05, 2023 | 38.90 | 39.10 | 36.30 | 36.70 | 4,668,050 | -4.60(-11.14%) |
May 04, 2023 | 40.00 | 43.10 | 39.35 | 41.30 | 10,083,129 | +2.80(+7.27%) |
May 03, 2023 | 37.40 | 38.80 | 35.70 | 38.50 | 7,730,429 | +1.60(+4.34%) |
May 02, 2023 | 35.50 | 40.50 | 35.50 | 36.90 | 12,641,576 | +2.30(+6.65%) |
May 01, 2023 | 35.10 | 35.15 | 33.40 | 34.60 | 5,130,724 | -1.00(-2.81%) |
Apr 28, 2023 | 37.30 | 37.50 | 35.50 | 35.60 | 5,343,063 | -2.10(-5.57%) |
Apr 27, 2023 | 38.40 | 38.50 | 37.00 | 37.70 | 5,675,406 | -2.60(-6.45%) |
Apr 26, 2023 | 40.90 | 41.60 | 38.60 | 40.30 | 7,218,430 | -1.60(-3.82%) |
Apr 25, 2023 | 38.10 | 42.30 | 37.69 | 41.90 | 9,749,770 | +4.40(+11.73%) |
Apr 24, 2023 | 37.70 | 38.40 | 37.20 | 37.50 | 3,771,898 | -0.20(-0.53%) |
Apr 21, 2023 | 38.30 | 39.30 | 37.40 | 37.70 | 4,236,353 | -1.10(-2.84%) |
Apr 20, 2023 | 38.70 | 39.20 | 37.20 | 38.80 | 4,836,016 | +1.20(+3.19%) |
Apr 19, 2023 | 38.20 | 38.30 | 36.90 | 37.60 | 4,690,051 | -0.10(-0.27%) |
Apr 18, 2023 | 37.80 | 38.60 | 37.10 | 37.70 | 4,475,564 | -0.40(-1.05%) |
Apr 17, 2023 | 39.50 | 39.60 | 37.80 | 38.10 | 5,433,675 | -1.70(-4.27%) |
Apr 14, 2023 | 41.20 | 41.60 | 39.70 | 39.80 | 5,658,552 | -1.00(-2.45%) |
Apr 13, 2023 | 42.00 | 42.00 | 40.50 | 40.80 | 4,638,277 | -2.30(-5.34%) |
Apr 12, 2023 | 41.60 | 43.60 | 41.20 | 43.10 | 6,045,622 | +0.30(+0.70%) |
Apr 11, 2023 | 42.70 | 43.20 | 41.80 | 42.80 | 3,922,531 | -0.60(-1.38%) |
Apr 10, 2023 | 44.90 | 45.10 | 43.00 | 43.40 | 3,862,256 | -0.60(-1.36%) |
Apr 06, 2023 | 45.80 | 46.40 | 43.50 | 44.00 | 4,734,273 | -1.20(-2.65%) |
Apr 05, 2023 | 46.30 | 47.60 | 45.10 | 45.20 | 5,371,359 | -0.60(-1.31%) |
Apr 04, 2023 | 45.10 | 47.80 | 44.80 | 45.80 | 6,104,389 | +1.20(+2.69%) |