Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.52 | 35.74 | 34.30 | 35.01 | 2,535,765 | +0.59(+1.71%) |
Jul 28, 2023 | 32.79 | 34.93 | 32.10 | 34.42 | 2,929,219 | +2.29(+7.13%) |
Jul 27, 2023 | 32.44 | 32.74 | 31.59 | 32.13 | 2,018,428 | -0.28(-0.86%) |
Jul 26, 2023 | 32.86 | 33.58 | 31.90 | 32.41 | 2,089,417 | -0.16(-0.49%) |
Jul 25, 2023 | 33.17 | 33.61 | 32.02 | 32.57 | 2,276,876 | -0.67(-2.02%) |
Jul 24, 2023 | 34.22 | 34.32 | 33.12 | 33.24 | 3,263,781 | -0.89(-2.61%) |
Jul 21, 2023 | 35.08 | 35.48 | 33.85 | 34.13 | 2,817,578 | -0.36(-1.04%) |
Jul 20, 2023 | 34.00 | 35.16 | 33.22 | 34.49 | 4,876,085 | +0.03(+0.09%) |
Jul 19, 2023 | 32.31 | 34.90 | 32.31 | 34.46 | 6,123,930 | +1.94(+5.97%) |
Jul 18, 2023 | 32.08 | 36.36 | 31.72 | 32.52 | 18,195,706 | +0.48(+1.50%) |
Jul 17, 2023 | 26.76 | 34.28 | 26.29 | 32.04 | 47,266,732 | +13.82(+75.85%) |
Jul 14, 2023 | 17.30 | 18.29 | 16.79 | 18.22 | 2,896,209 | +0.91(+5.26%) |
Jul 13, 2023 | 18.13 | 18.33 | 17.23 | 17.31 | 2,704,038 | -0.74(-4.10%) |
Jul 12, 2023 | 18.20 | 18.75 | 17.81 | 18.05 | 2,436,459 | +0.24(+1.35%) |
Jul 11, 2023 | 17.39 | 17.88 | 17.19 | 17.81 | 2,157,019 | +0.45(+2.59%) |
Jul 10, 2023 | 16.79 | 17.68 | 16.62 | 17.36 | 2,042,931 | +0.47(+2.78%) |
Jul 07, 2023 | 16.98 | 17.62 | 16.82 | 16.89 | 1,432,541 | -0.11(-0.65%) |
Jul 06, 2023 | 17.25 | 17.47 | 16.75 | 17.00 | 1,641,488 | -0.49(-2.80%) |
Jul 05, 2023 | 16.90 | 17.66 | 16.61 | 17.49 | 1,960,525 | +0.14(+0.81%) |
Jul 03, 2023 | 17.43 | 18.04 | 17.09 | 17.35 | 875,525 | +0.15(+0.87%) |
Jun 30, 2023 | 17.13 | 17.56 | 16.75 | 17.20 | 1,550,549 | +0.21(+1.24%) |
Jun 29, 2023 | 18.01 | 18.18 | 16.72 | 16.99 | 3,521,016 | -1.02(-5.66%) |
Jun 28, 2023 | 16.29 | 18.04 | 16.18 | 18.01 | 2,658,653 | +1.72(+10.56%) |
Jun 27, 2023 | 15.61 | 16.33 | 15.36 | 16.29 | 1,179,593 | +0.80(+5.16%) |
Jun 26, 2023 | 15.60 | 15.75 | 15.35 | 15.49 | 1,284,068 | -0.17(-1.09%) |
Jun 23, 2023 | 15.89 | 16.12 | 15.64 | 15.66 | 2,385,007 | -0.48(-2.97%) |
Jun 22, 2023 | 16.69 | 16.69 | 15.87 | 16.14 | 1,959,254 | -0.61(-3.64%) |
Jun 21, 2023 | 16.43 | 16.80 | 15.82 | 16.75 | 1,813,888 | +0.23(+1.39%) |
Jun 20, 2023 | 14.85 | 16.62 | 14.78 | 16.52 | 3,180,193 | +1.51(+10.06%) |
Jun 16, 2023 | 15.63 | 15.80 | 14.80 | 15.01 | 7,912,894 | -0.51(-3.29%) |
Jun 15, 2023 | 16.60 | 16.64 | 15.19 | 15.52 | 2,021,640 | -1.37(-8.11%) |
Jun 14, 2023 | 16.83 | 17.19 | 16.44 | 16.89 | 1,527,961 | +0.14(+0.84%) |
Jun 13, 2023 | 15.81 | 16.84 | 15.81 | 16.75 | 1,730,856 | +0.94(+5.95%) |
Jun 12, 2023 | 16.29 | 16.56 | 15.77 | 15.81 | 1,347,732 | -0.19(-1.19%) |
Jun 09, 2023 | 16.29 | 16.36 | 15.89 | 16.00 | 1,207,608 | -0.29(-1.78%) |
Jun 08, 2023 | 16.62 | 16.65 | 15.91 | 16.29 | 2,035,776 | -0.27(-1.63%) |
Jun 07, 2023 | 16.18 | 16.70 | 15.86 | 16.56 | 1,348,762 | +0.52(+3.24%) |
Jun 06, 2023 | 14.60 | 16.45 | 14.48 | 16.04 | 2,833,189 | +1.44(+9.86%) |
Jun 05, 2023 | 14.10 | 14.74 | 14.02 | 14.60 | 823,595 | +0.34(+2.38%) |
Jun 02, 2023 | 14.18 | 14.30 | 13.73 | 14.26 | 925,567 | +0.26(+1.86%) |
Jun 01, 2023 | 13.81 | 14.24 | 13.38 | 14.00 | 935,058 | +0.28(+2.04%) |
May 31, 2023 | 13.56 | 14.00 | 13.26 | 13.72 | 1,215,268 | +0.18(+1.33%) |
May 30, 2023 | 13.93 | 14.38 | 13.43 | 13.54 | 1,317,723 | -0.21(-1.53%) |
May 26, 2023 | 13.44 | 13.81 | 13.22 | 13.75 | 1,408,525 | +0.21(+1.55%) |
May 25, 2023 | 13.38 | 13.64 | 12.75 | 13.54 | 2,120,057 | +0.25(+1.88%) |
May 24, 2023 | 13.66 | 13.75 | 13.00 | 13.29 | 1,757,603 | -0.37(-2.71%) |
May 23, 2023 | 13.69 | 14.41 | 13.54 | 13.66 | 1,213,218 | -0.05(-0.36%) |
May 22, 2023 | 13.82 | 14.05 | 13.62 | 13.71 | 1,128,601 | -0.01(-0.07%) |
May 19, 2023 | 14.17 | 14.43 | 13.67 | 13.72 | 985,960 | -0.26(-1.86%) |
May 18, 2023 | 13.86 | 14.05 | 13.51 | 13.98 | 1,062,758 | -0.10(-0.71%) |
May 17, 2023 | 13.99 | 14.22 | 13.81 | 14.08 | 1,545,851 | -0.01(-0.07%) |
May 16, 2023 | 14.47 | 14.64 | 13.95 | 14.09 | 1,465,609 | -0.75(-5.05%) |
May 15, 2023 | 13.60 | 14.96 | 13.47 | 14.84 | 2,100,108 | +1.29(+9.56%) |
May 12, 2023 | 14.34 | 14.34 | 13.52 | 13.54 | 1,726,273 | -0.71(-5.01%) |
May 11, 2023 | 13.96 | 14.45 | 13.78 | 14.26 | 1,859,005 | +0.43(+3.11%) |
May 10, 2023 | 14.06 | 14.10 | 13.41 | 13.83 | 1,419,009 | +0.07(+0.51%) |
May 09, 2023 | 13.30 | 14.03 | 13.07 | 13.76 | 2,004,904 | +0.24(+1.78%) |
May 08, 2023 | 14.17 | 14.28 | 13.45 | 13.52 | 2,230,049 | -0.16(-1.17%) |
May 05, 2023 | 13.14 | 13.76 | 13.00 | 13.68 | 1,476,548 | +0.20(+1.48%) |
May 04, 2023 | 14.22 | 14.49 | 13.21 | 13.48 | 2,112,370 | -0.92(-6.39%) |
May 03, 2023 | 14.05 | 14.63 | 13.63 | 14.40 | 1,849,853 | +0.44(+3.15%) |
May 02, 2023 | 14.27 | 14.27 | 13.51 | 13.96 | 2,205,101 | -0.38(-2.65%) |