Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.36 | 14.90 | 14.13 | 14.50 | 2,326,827 | +0.06(+0.42%) |
Jul 28, 2023 | 13.84 | 14.73 | 13.84 | 14.44 | 1,737,626 | +0.73(+5.32%) |
Jul 27, 2023 | 13.61 | 14.40 | 13.11 | 13.71 | 2,507,000 | -0.57(-3.99%) |
Jul 26, 2023 | 14.23 | 14.60 | 13.90 | 14.28 | 2,004,701 | -0.21(-1.45%) |
Jul 25, 2023 | 14.49 | 14.81 | 14.41 | 14.49 | 993,699 | -0.02(-0.14%) |
Jul 24, 2023 | 15.25 | 15.34 | 14.28 | 14.51 | 2,062,527 | -0.85(-5.53%) |
Jul 21, 2023 | 15.29 | 15.57 | 15.18 | 15.36 | 2,094,311 | +0.16(+1.05%) |
Jul 20, 2023 | 15.20 | 15.63 | 15.14 | 15.20 | 1,565,801 | -0.02(-0.13%) |
Jul 19, 2023 | 15.43 | 15.62 | 15.13 | 15.22 | 1,394,621 | -0.19(-1.23%) |
Jul 18, 2023 | 15.45 | 15.74 | 15.20 | 15.41 | 1,673,073 | -0.07(-0.45%) |
Jul 17, 2023 | 15.48 | 16.33 | 15.39 | 15.48 | 1,725,566 | -0.10(-0.64%) |
Jul 14, 2023 | 15.81 | 15.82 | 15.31 | 15.58 | 1,079,541 | -0.16(-1.02%) |
Jul 13, 2023 | 15.42 | 15.88 | 15.40 | 15.74 | 1,418,867 | +0.35(+2.27%) |
Jul 12, 2023 | 16.34 | 16.35 | 15.27 | 15.39 | 1,575,988 | -0.61(-3.81%) |
Jul 11, 2023 | 15.74 | 16.03 | 15.33 | 16.00 | 1,801,251 | +0.02(+0.13%) |
Jul 10, 2023 | 15.40 | 16.08 | 15.40 | 15.98 | 1,823,238 | +0.60(+3.90%) |
Jul 07, 2023 | 16.00 | 16.10 | 15.02 | 15.38 | 1,898,974 | -0.61(-3.81%) |
Jul 06, 2023 | 15.56 | 16.16 | 15.30 | 15.99 | 2,043,066 | +0.32(+2.04%) |
Jul 05, 2023 | 15.33 | 15.99 | 15.33 | 15.67 | 2,054,298 | +0.23(+1.49%) |
Jul 03, 2023 | 16.07 | 16.14 | 15.18 | 15.44 | 1,562,668 | -0.77(-4.75%) |
Jun 30, 2023 | 15.89 | 16.89 | 15.69 | 16.21 | 3,480,514 | +0.59(+3.78%) |
Jun 29, 2023 | 15.51 | 15.96 | 15.15 | 15.62 | 2,939,716 | +0.11(+0.71%) |
Jun 28, 2023 | 15.51 | 16.23 | 15.36 | 15.51 | 5,804,779 | +0.67(+4.55%) |
Jun 27, 2023 | 17.72 | 17.72 | 14.30 | 14.84 | 13,004,460 | -3.30(-18.22%) |
Jun 26, 2023 | 20.30 | 20.31 | 17.87 | 18.14 | 5,208,709 | -2.26(-11.08%) |
Jun 23, 2023 | 21.61 | 21.80 | 20.09 | 20.40 | 14,857,987 | -1.40(-6.42%) |
Jun 22, 2023 | 21.47 | 22.61 | 21.34 | 21.80 | 1,674,187 | +0.34(+1.58%) |
Jun 21, 2023 | 21.70 | 21.90 | 21.43 | 21.46 | 1,178,649 | -0.35(-1.60%) |
Jun 20, 2023 | 21.00 | 22.14 | 20.79 | 21.81 | 2,549,422 | +0.73(+3.46%) |
Jun 16, 2023 | 22.61 | 22.78 | 20.73 | 21.08 | 7,127,539 | -1.38(-6.14%) |
Jun 15, 2023 | 22.18 | 22.78 | 21.96 | 22.46 | 1,438,373 | +0.07(+0.31%) |
Jun 14, 2023 | 23.02 | 23.36 | 22.20 | 22.39 | 1,647,692 | -0.77(-3.32%) |
Jun 13, 2023 | 23.77 | 24.00 | 22.75 | 23.16 | 2,203,727 | -0.57(-2.42%) |
Jun 12, 2023 | 24.31 | 25.57 | 23.14 | 23.73 | 3,046,804 | -0.54(-2.20%) |
Jun 09, 2023 | 24.70 | 25.06 | 24.19 | 24.27 | 1,712,971 | -0.52(-2.10%) |
Jun 08, 2023 | 24.31 | 25.05 | 24.16 | 24.79 | 1,954,334 | +0.43(+1.77%) |
Jun 07, 2023 | 24.05 | 24.75 | 23.57 | 24.36 | 1,741,506 | +0.31(+1.29%) |
Jun 06, 2023 | 23.05 | 24.11 | 22.90 | 24.05 | 1,793,674 | +0.98(+4.25%) |
Jun 05, 2023 | 22.46 | 23.38 | 22.33 | 23.07 | 1,653,986 | +0.79(+3.55%) |
Jun 02, 2023 | 22.19 | 22.55 | 21.80 | 22.28 | 1,674,828 | +0.31(+1.41%) |
Jun 01, 2023 | 21.90 | 22.33 | 21.55 | 21.97 | 1,658,225 | +0.01(+0.05%) |
May 31, 2023 | 20.78 | 22.19 | 20.66 | 21.96 | 3,846,592 | +1.32(+6.40%) |
May 30, 2023 | 21.28 | 21.88 | 20.61 | 20.64 | 1,796,129 | -0.67(-3.14%) |
May 26, 2023 | 20.85 | 21.70 | 20.61 | 21.31 | 1,972,868 | +0.41(+1.96%) |
May 25, 2023 | 21.76 | 21.87 | 20.05 | 20.90 | 3,297,287 | -0.96(-4.39%) |
May 24, 2023 | 22.70 | 23.06 | 21.51 | 21.86 | 2,726,316 | -0.92(-4.04%) |
May 23, 2023 | 24.48 | 25.72 | 22.65 | 22.78 | 4,112,683 | -1.57(-6.45%) |
May 22, 2023 | 23.00 | 24.39 | 22.66 | 24.35 | 3,245,447 | +1.38(+6.01%) |
May 19, 2023 | 23.28 | 24.10 | 22.86 | 22.97 | 2,157,862 | -0.21(-0.91%) |
May 18, 2023 | 24.50 | 24.55 | 22.79 | 23.18 | 3,015,886 | -1.23(-5.04%) |
May 17, 2023 | 24.64 | 24.89 | 23.33 | 24.41 | 4,136,352 | -0.23(-0.95%) |
May 16, 2023 | 23.57 | 25.03 | 21.17 | 24.64 | 13,957,537 | +2.66(+12.07%) |
May 15, 2023 | 22.71 | 23.25 | 21.86 | 21.99 | 1,610,214 | -0.54(-2.40%) |
May 12, 2023 | 23.13 | 23.25 | 22.02 | 22.53 | 1,608,923 | -0.38(-1.66%) |
May 11, 2023 | 23.00 | 23.42 | 22.59 | 22.91 | 2,015,774 | +0.22(+0.97%) |
May 10, 2023 | 22.70 | 23.16 | 22.27 | 22.69 | 1,895,744 | +0.24(+1.07%) |
May 09, 2023 | 22.61 | 22.73 | 21.80 | 22.45 | 2,199,535 | -0.41(-1.79%) |
May 08, 2023 | 23.50 | 23.50 | 22.31 | 22.86 | 2,045,725 | +0.00(+0.00%) |
May 05, 2023 | 21.91 | 23.07 | 21.91 | 22.86 | 2,915,215 | +1.21(+5.59%) |
May 04, 2023 | 21.53 | 21.79 | 20.53 | 21.65 | 2,329,094 | +0.20(+0.93%) |
May 03, 2023 | 21.31 | 21.99 | 20.71 | 21.45 | 2,468,008 | +0.45(+2.14%) |
May 02, 2023 | 22.02 | 22.73 | 20.84 | 21.00 | 3,618,819 | -1.12(-5.06%) |