Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.83 | 25.22 | 24.19 | 24.34 | 942,677 | -0.65(-2.60%) |
Jul 28, 2023 | 25.75 | 25.88 | 24.07 | 24.99 | 1,233,871 | +0.12(+0.48%) |
Jul 27, 2023 | 27.08 | 27.36 | 24.42 | 24.87 | 945,475 | -1.70(-6.40%) |
Jul 26, 2023 | 25.11 | 26.86 | 25.00 | 26.57 | 795,820 | +1.18(+4.65%) |
Jul 25, 2023 | 25.21 | 25.96 | 25.01 | 25.39 | 446,627 | +0.30(+1.20%) |
Jul 24, 2023 | 25.03 | 25.61 | 24.34 | 25.09 | 765,747 | -0.02(-0.08%) |
Jul 21, 2023 | 23.95 | 25.69 | 23.40 | 25.11 | 959,967 | +1.70(+7.26%) |
Jul 20, 2023 | 25.66 | 26.06 | 23.14 | 23.41 | 1,307,773 | -2.60(-10.00%) |
Jul 19, 2023 | 25.26 | 27.09 | 25.18 | 26.01 | 1,024,245 | +0.93(+3.71%) |
Jul 18, 2023 | 24.19 | 25.42 | 24.15 | 25.08 | 723,982 | +0.91(+3.76%) |
Jul 17, 2023 | 23.36 | 24.28 | 23.04 | 24.17 | 770,768 | +0.87(+3.73%) |
Jul 14, 2023 | 23.54 | 24.17 | 22.80 | 23.30 | 1,039,361 | -0.07(-0.30%) |
Jul 13, 2023 | 23.60 | 24.17 | 22.50 | 23.37 | 1,427,104 | +0.16(+0.69%) |
Jul 12, 2023 | 21.66 | 23.27 | 21.60 | 23.21 | 1,936,978 | +2.44(+11.75%) |
Jul 11, 2023 | 21.52 | 21.97 | 20.52 | 20.77 | 1,117,285 | -0.64(-2.99%) |
Jul 10, 2023 | 19.43 | 21.64 | 19.21 | 21.41 | 1,415,467 | +1.91(+9.79%) |
Jul 07, 2023 | 19.45 | 19.97 | 19.38 | 19.50 | 596,487 | +0.16(+0.83%) |
Jul 06, 2023 | 19.03 | 19.46 | 18.67 | 19.34 | 917,559 | -0.31(-1.58%) |
Jul 05, 2023 | 19.82 | 20.11 | 19.34 | 19.65 | 647,017 | -0.20(-1.01%) |
Jul 03, 2023 | 20.48 | 20.86 | 19.85 | 19.85 | 625,096 | -0.61(-2.98%) |
Jun 30, 2023 | 20.02 | 21.13 | 19.76 | 20.46 | 1,538,462 | +0.90(+4.60%) |
Jun 29, 2023 | 19.30 | 20.55 | 18.92 | 19.56 | 1,678,620 | +0.29(+1.50%) |
Jun 28, 2023 | 18.25 | 19.30 | 17.60 | 19.27 | 1,537,567 | +0.99(+5.42%) |
Jun 27, 2023 | 17.69 | 18.35 | 17.25 | 18.28 | 857,910 | +0.66(+3.75%) |
Jun 26, 2023 | 17.28 | 17.81 | 17.15 | 17.62 | 648,717 | +0.34(+1.97%) |
Jun 23, 2023 | 17.41 | 17.54 | 16.96 | 17.28 | 2,477,576 | -0.44(-2.48%) |
Jun 22, 2023 | 17.66 | 17.86 | 17.14 | 17.72 | 786,845 | -0.12(-0.67%) |
Jun 21, 2023 | 18.06 | 18.30 | 17.52 | 17.84 | 1,056,009 | -0.40(-2.19%) |
Jun 20, 2023 | 18.11 | 18.33 | 17.70 | 18.24 | 962,896 | -0.07(-0.38%) |
Jun 16, 2023 | 18.92 | 18.92 | 18.13 | 18.31 | 1,826,613 | -0.31(-1.66%) |
Jun 15, 2023 | 18.20 | 18.81 | 18.05 | 18.62 | 902,165 | +0.17(+0.92%) |
Jun 14, 2023 | 18.61 | 18.95 | 17.97 | 18.45 | 1,260,487 | -0.10(-0.54%) |
Jun 13, 2023 | 18.60 | 19.10 | 18.34 | 18.55 | 1,313,706 | +0.17(+0.92%) |
Jun 12, 2023 | 17.53 | 18.93 | 17.43 | 18.38 | 1,642,866 | +1.03(+5.94%) |
Jun 09, 2023 | 17.49 | 17.73 | 16.67 | 17.35 | 1,111,310 | +0.19(+1.11%) |
Jun 08, 2023 | 16.65 | 17.22 | 16.27 | 17.16 | 1,657,873 | +0.49(+2.94%) |
Jun 07, 2023 | 17.06 | 17.67 | 16.53 | 16.67 | 1,332,915 | -0.31(-1.83%) |
Jun 06, 2023 | 16.06 | 17.11 | 15.86 | 16.98 | 1,232,088 | +0.79(+4.88%) |
Jun 05, 2023 | 16.33 | 16.73 | 15.79 | 16.19 | 836,331 | -0.12(-0.74%) |
Jun 02, 2023 | 16.45 | 16.58 | 15.55 | 16.31 | 976,684 | +0.30(+1.87%) |
Jun 01, 2023 | 15.16 | 16.38 | 14.75 | 16.01 | 966,618 | +0.86(+5.68%) |
May 31, 2023 | 15.13 | 15.67 | 14.29 | 15.15 | 1,173,568 | -0.04(-0.26%) |
May 30, 2023 | 14.68 | 15.83 | 14.67 | 15.19 | 1,022,053 | +0.78(+5.41%) |
May 26, 2023 | 14.91 | 15.25 | 14.20 | 14.41 | 1,028,607 | -0.55(-3.68%) |
May 25, 2023 | 15.00 | 15.24 | 14.45 | 14.96 | 1,979,081 | +0.72(+5.06%) |
May 24, 2023 | 14.62 | 14.77 | 13.58 | 14.24 | 1,266,757 | -0.68(-4.56%) |
May 23, 2023 | 14.97 | 16.75 | 14.86 | 14.92 | 2,596,472 | -0.01(-0.07%) |
May 22, 2023 | 13.14 | 15.29 | 13.11 | 14.93 | 1,699,319 | +1.90(+14.58%) |
May 19, 2023 | 13.32 | 13.33 | 12.62 | 13.03 | 842,108 | -0.08(-0.61%) |
May 18, 2023 | 12.97 | 13.18 | 12.62 | 13.11 | 913,406 | +0.13(+1.00%) |
May 17, 2023 | 13.00 | 13.13 | 12.69 | 12.98 | 1,032,070 | +0.07(+0.54%) |
May 16, 2023 | 13.15 | 13.16 | 12.30 | 12.91 | 1,581,137 | -0.57(-4.23%) |
May 15, 2023 | 12.28 | 13.92 | 12.17 | 13.48 | 1,827,960 | +1.53(+12.80%) |
May 12, 2023 | 12.76 | 12.76 | 11.81 | 11.95 | 1,251,220 | -0.75(-5.91%) |
May 11, 2023 | 13.20 | 13.20 | 12.51 | 12.70 | 1,141,081 | -0.51(-3.86%) |
May 10, 2023 | 13.83 | 14.27 | 13.02 | 13.21 | 1,520,963 | -0.31(-2.29%) |
May 09, 2023 | 13.20 | 13.70 | 12.65 | 13.52 | 1,587,622 | +0.12(+0.90%) |
May 08, 2023 | 12.91 | 13.68 | 12.80 | 13.40 | 1,909,884 | +0.51(+3.96%) |
May 05, 2023 | 12.50 | 13.19 | 11.92 | 12.89 | 3,420,408 | -0.05(-0.39%) |
May 04, 2023 | 12.26 | 13.21 | 12.09 | 12.94 | 2,293,823 | +0.68(+5.55%) |
May 03, 2023 | 11.64 | 12.73 | 11.53 | 12.26 | 2,175,015 | +0.77(+6.70%) |
May 02, 2023 | 12.37 | 12.37 | 11.46 | 11.49 | 1,732,678 | -0.88(-7.11%) |