Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.09 | 25.25 | 24.73 | 24.96 | 1,333,251 | -0.46(-1.81%) |
Jun 29, 2023 | 25.01 | 25.55 | 24.96 | 25.42 | 1,776,126 | +0.57(+2.29%) |
Jun 28, 2023 | 25.61 | 25.66 | 24.85 | 24.85 | 1,516,109 | -0.96(-3.72%) |
Jun 27, 2023 | 26.26 | 26.28 | 25.30 | 25.81 | 1,623,013 | -0.65(-2.46%) |
Jun 26, 2023 | 26.65 | 26.65 | 25.93 | 26.46 | 1,988,174 | -0.10(-0.38%) |
Jun 23, 2023 | 26.84 | 27.17 | 26.17 | 26.56 | 3,148,778 | +0.31(+1.18%) |
Jun 22, 2023 | 27.15 | 27.23 | 26.05 | 26.25 | 1,308,180 | -0.55(-2.05%) |
Jun 21, 2023 | 27.05 | 27.35 | 26.75 | 26.80 | 1,790,330 | -0.60(-2.19%) |
Jun 20, 2023 | 27.65 | 28.05 | 27.40 | 27.40 | 1,677,494 | +0.10(+0.37%) |
Jun 16, 2023 | 28.40 | 28.55 | 27.30 | 27.30 | 1,637,033 | -1.15(-4.04%) |
Jun 15, 2023 | 27.45 | 28.45 | 27.35 | 28.45 | 1,378,156 | -9.90(-25.81%) |
May 08, 2023 | 38.70 | 39.30 | 38.25 | 38.35 | 828,531 | -0.65(-1.67%) |
May 05, 2023 | 40.55 | 40.65 | 38.75 | 39.00 | 1,247,238 | -3.25(-7.69%) |
May 04, 2023 | 41.20 | 43.40 | 40.75 | 42.25 | 2,747,779 | +2.00(+4.97%) |
May 03, 2023 | 39.40 | 40.35 | 38.25 | 40.25 | 2,859,607 | +1.10(+2.81%) |
May 02, 2023 | 38.15 | 41.65 | 38.05 | 39.15 | 3,584,689 | +1.73(+4.61%) |
May 01, 2023 | 37.70 | 37.80 | 36.50 | 37.42 | 1,351,333 | -0.48(-1.25%) |
Apr 28, 2023 | 39.35 | 39.40 | 37.90 | 37.90 | 1,551,431 | -1.70(-4.29%) |
Apr 27, 2023 | 39.95 | 40.08 | 39.10 | 39.60 | 1,315,077 | -1.80(-4.35%) |
Apr 26, 2023 | 41.85 | 42.20 | 40.25 | 41.40 | 2,023,201 | -1.10(-2.59%) |
Apr 25, 2023 | 39.80 | 42.75 | 39.45 | 42.50 | 3,350,736 | +3.15(+8.01%) |
Apr 24, 2023 | 39.55 | 39.95 | 39.15 | 39.35 | 1,314,470 | -0.10(-0.25%) |
Apr 21, 2023 | 39.90 | 40.55 | 39.30 | 39.45 | 1,249,703 | -0.75(-1.87%) |
Apr 20, 2023 | 40.15 | 40.50 | 39.16 | 40.20 | 1,143,070 | +0.85(+2.16%) |
Apr 19, 2023 | 39.65 | 39.85 | 38.88 | 39.35 | 1,114,577 | -0.05(-0.13%) |
Apr 18, 2023 | 39.60 | 40.05 | 39.05 | 39.40 | 989,442 | -0.35(-0.88%) |
Apr 17, 2023 | 40.60 | 40.70 | 39.50 | 39.75 | 1,496,548 | -1.15(-2.81%) |
Apr 14, 2023 | 41.75 | 42.10 | 40.80 | 40.90 | 1,007,281 | -0.65(-1.56%) |
Apr 13, 2023 | 42.25 | 42.38 | 41.35 | 41.55 | 1,261,838 | -1.45(-3.37%) |
Apr 12, 2023 | 42.00 | 43.48 | 41.88 | 43.00 | 1,703,048 | +0.05(+0.12%) |
Apr 11, 2023 | 42.88 | 43.15 | 42.25 | 42.95 | 701,332 | -0.35(-0.81%) |
Apr 10, 2023 | 44.20 | 44.45 | 43.05 | 43.30 | 816,105 | -0.45(-1.03%) |
Apr 06, 2023 | 44.85 | 45.30 | 43.35 | 43.75 | 926,572 | -0.80(-1.80%) |
Apr 05, 2023 | 45.20 | 46.05 | 44.40 | 44.55 | 1,222,231 | -0.30(-0.67%) |
Apr 04, 2023 | 44.45 | 46.15 | 44.25 | 44.85 | 1,622,048 | +0.80(+1.82%) |