Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.45 | 25.05 | 24.18 | 24.71 | 47,824,132 | +1.02(+4.28%) |
Jun 29, 2023 | 24.00 | 24.00 | 23.06 | 23.70 | 45,369,828 | +0.09(+0.38%) |
Jun 28, 2023 | 23.07 | 24.32 | 23.00 | 23.61 | 55,769,948 | -0.65(-2.67%) |
Jun 27, 2023 | 22.18 | 24.37 | 21.91 | 24.26 | 54,404,928 | +2.27(+10.32%) |
Jun 26, 2023 | 22.21 | 23.21 | 21.95 | 21.99 | 47,674,720 | +0.20(+0.91%) |
Jun 23, 2023 | 21.85 | 22.17 | 21.42 | 21.79 | 44,503,692 | -1.20(-5.24%) |
Jun 22, 2023 | 22.18 | 23.27 | 22.12 | 22.99 | 44,794,488 | +0.32(+1.40%) |
Jun 21, 2023 | 24.06 | 24.37 | 22.59 | 22.67 | 59,293,828 | -1.82(-7.44%) |
Jun 20, 2023 | 24.70 | 25.39 | 23.83 | 24.50 | 43,541,416 | -0.59(-2.34%) |
Jun 16, 2023 | 26.60 | 26.62 | 24.97 | 25.08 | 55,740,996 | -0.71(-2.74%) |
Jun 15, 2023 | 25.59 | 26.40 | 25.26 | 25.79 | 65,131,960 | -0.69(-2.59%) |
Jun 14, 2023 | 25.15 | 26.54 | 24.68 | 26.47 | 85,085,592 | +1.07(+4.23%) |
Jun 13, 2023 | 25.63 | 25.92 | 24.57 | 25.40 | 83,075,888 | +0.95(+3.90%) |
Jun 12, 2023 | 23.05 | 24.53 | 22.99 | 24.45 | 53,392,332 | +2.19(+9.82%) |
Jun 09, 2023 | 22.89 | 23.34 | 21.95 | 22.26 | 50,458,500 | +0.12(+0.54%) |
Jun 08, 2023 | 21.65 | 22.33 | 21.33 | 22.14 | 43,226,468 | +0.64(+2.96%) |
Jun 07, 2023 | 22.01 | 22.96 | 21.36 | 21.50 | 65,378,412 | -0.09(-0.41%) |
Jun 06, 2023 | 20.42 | 21.92 | 20.30 | 21.59 | 49,662,428 | +0.76(+3.62%) |
Jun 05, 2023 | 21.31 | 21.67 | 20.53 | 20.84 | 43,375,516 | -1.04(-4.77%) |
Jun 02, 2023 | 22.55 | 22.75 | 21.40 | 21.88 | 65,423,848 | -0.14(-0.63%) |
Jun 01, 2023 | 21.35 | 22.61 | 20.70 | 22.02 | 75,151,104 | +1.00(+4.78%) |
May 31, 2023 | 21.57 | 22.53 | 20.96 | 21.02 | 74,225,456 | -1.71(-7.52%) |
May 30, 2023 | 24.42 | 24.64 | 22.45 | 22.73 | 99,974,360 | -0.01(-0.04%) |
May 26, 2023 | 19.92 | 23.11 | 19.90 | 22.74 | 113,674,832 | +3.71(+19.48%) |
May 25, 2023 | 18.05 | 19.26 | 17.52 | 19.03 | 125,393,760 | +3.10(+19.46%) |
May 24, 2023 | 15.79 | 16.13 | 15.39 | 15.93 | 87,478,888 | -0.88(-5.26%) |
May 23, 2023 | 17.09 | 17.44 | 16.69 | 16.81 | 41,450,412 | -0.61(-3.48%) |
May 22, 2023 | 16.81 | 17.61 | 16.78 | 17.42 | 44,119,048 | +0.14(+0.81%) |
May 19, 2023 | 17.48 | 17.53 | 16.95 | 17.28 | 49,832,540 | -0.28(-1.58%) |
May 18, 2023 | 16.24 | 17.69 | 16.22 | 17.56 | 91,718,600 | +1.52(+9.48%) |
May 17, 2023 | 15.38 | 16.24 | 15.05 | 16.04 | 77,636,928 | +1.08(+7.24%) |
May 16, 2023 | 14.89 | 15.47 | 14.88 | 14.96 | 54,541,800 | -0.06(-0.40%) |
May 15, 2023 | 14.01 | 15.05 | 13.88 | 15.02 | 64,374,024 | +1.08(+7.77%) |
May 12, 2023 | 14.09 | 14.28 | 13.51 | 13.93 | 46,534,380 | -0.05(-0.36%) |
May 11, 2023 | 14.24 | 14.34 | 13.55 | 13.98 | 55,179,156 | -0.24(-1.68%) |
May 10, 2023 | 14.29 | 14.55 | 13.82 | 14.22 | 78,715,880 | +0.37(+2.65%) |
May 09, 2023 | 13.98 | 14.03 | 13.65 | 13.85 | 57,612,332 | -0.71(-4.85%) |
May 08, 2023 | 14.37 | 14.61 | 13.98 | 14.56 | 41,174,580 | +0.18(+1.24%) |
May 05, 2023 | 13.53 | 14.58 | 13.35 | 14.38 | 63,030,088 | +0.86(+6.40%) |
May 04, 2023 | 13.42 | 13.91 | 13.14 | 13.52 | 62,605,412 | -0.24(-1.73%) |
May 03, 2023 | 14.03 | 14.53 | 13.72 | 13.75 | 71,573,232 | -0.51(-3.55%) |
May 02, 2023 | 14.57 | 14.82 | 13.82 | 14.26 | 61,402,044 | -0.31(-2.11%) |
May 01, 2023 | 14.37 | 14.70 | 14.23 | 14.57 | 57,444,728 | +0.43(+3.02%) |
Apr 28, 2023 | 13.67 | 14.18 | 13.46 | 14.14 | 65,868,420 | +0.69(+5.10%) |
Apr 27, 2023 | 13.25 | 13.51 | 12.44 | 13.46 | 88,306,136 | +0.17(+1.27%) |
Apr 26, 2023 | 13.53 | 13.70 | 13.10 | 13.29 | 69,205,184 | +0.17(+1.29%) |
Apr 25, 2023 | 14.33 | 14.33 | 13.09 | 13.12 | 89,488,336 | -1.42(-9.77%) |
Apr 24, 2023 | 14.69 | 14.95 | 14.27 | 14.54 | 48,743,836 | -0.23(-1.55%) |
Apr 21, 2023 | 15.00 | 15.00 | 14.39 | 14.77 | 68,705,320 | -0.34(-2.24%) |
Apr 20, 2023 | 14.70 | 15.80 | 14.65 | 15.11 | 65,492,036 | -0.06(-0.39%) |
Apr 19, 2023 | 15.11 | 15.28 | 14.89 | 15.16 | 53,290,296 | -0.52(-3.30%) |
Apr 18, 2023 | 15.92 | 16.26 | 15.31 | 15.68 | 57,167,336 | +0.20(+1.28%) |
Apr 17, 2023 | 15.01 | 15.52 | 14.86 | 15.48 | 56,983,416 | +0.00(+0.00%) |
Apr 14, 2023 | 15.54 | 16.09 | 14.99 | 15.48 | 57,215,972 | -0.09(-0.57%) |
Apr 13, 2023 | 15.29 | 15.85 | 14.95 | 15.57 | 59,701,888 | +0.34(+2.22%) |
Apr 12, 2023 | 16.56 | 16.64 | 15.17 | 15.23 | 77,212,944 | -0.87(-5.43%) |
Apr 11, 2023 | 16.62 | 16.69 | 16.01 | 16.11 | 52,450,256 | -0.18(-1.10%) |
Apr 10, 2023 | 15.12 | 16.40 | 15.05 | 16.29 | 63,373,964 | +0.73(+4.66%) |
Apr 06, 2023 | 15.35 | 15.91 | 15.00 | 15.56 | 66,315,508 | -0.26(-1.63%) |
Apr 05, 2023 | 16.15 | 16.21 | 15.28 | 15.82 | 87,195,112 | -0.86(-5.18%) |
Apr 04, 2023 | 17.76 | 17.79 | 16.41 | 16.69 | 64,374,720 | -1.01(-5.73%) |