Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.29 | 16.48 | 16.15 | 16.28 | 89,420,656 | -0.05(-0.29%) |
Jul 28, 2023 | 16.70 | 16.77 | 16.18 | 16.33 | 162,323,216 | -0.93(-5.41%) |
Jul 27, 2023 | 16.37 | 17.44 | 16.15 | 17.26 | 172,091,952 | +0.16(+0.96%) |
Jul 26, 2023 | 17.09 | 17.42 | 16.87 | 17.10 | 126,529,344 | +0.17(+1.02%) |
Jul 25, 2023 | 17.18 | 17.19 | 16.70 | 16.92 | 86,489,624 | -0.35(-2.01%) |
Jul 24, 2023 | 17.23 | 17.55 | 17.09 | 17.27 | 86,718,256 | -0.09(-0.50%) |
Jul 21, 2023 | 16.86 | 17.41 | 16.76 | 17.36 | 137,996,912 | +0.17(+1.01%) |
Jul 20, 2023 | 16.46 | 17.32 | 16.27 | 17.18 | 152,870,208 | +1.15(+7.14%) |
Jul 19, 2023 | 15.91 | 16.23 | 15.77 | 16.04 | 123,732,648 | +0.00(+0.00%) |
Jul 18, 2023 | 16.53 | 16.78 | 15.85 | 16.04 | 123,148,360 | -0.40(-2.46%) |
Jul 17, 2023 | 16.82 | 16.87 | 16.32 | 16.44 | 88,957,464 | -0.45(-2.68%) |
Jul 14, 2023 | 16.83 | 17.02 | 16.39 | 16.89 | 125,546,224 | +0.01(+0.06%) |
Jul 13, 2023 | 17.32 | 17.40 | 16.76 | 16.88 | 119,996,824 | -0.87(-4.88%) |
Jul 12, 2023 | 17.83 | 18.14 | 17.55 | 17.75 | 137,816,880 | -0.69(-3.76%) |
Jul 11, 2023 | 18.66 | 18.99 | 18.38 | 18.44 | 91,846,336 | -0.26(-1.39%) |
Jul 10, 2023 | 18.78 | 19.18 | 18.61 | 18.70 | 99,813,616 | -0.02(-0.10%) |
Jul 07, 2023 | 18.58 | 18.76 | 18.09 | 18.72 | 101,335,912 | +0.20(+1.09%) |
Jul 06, 2023 | 18.67 | 18.96 | 18.46 | 18.52 | 108,726,264 | +0.43(+2.40%) |
Jul 05, 2023 | 18.33 | 18.33 | 17.84 | 18.09 | 90,823,624 | +0.00(+0.00%) |
Jul 03, 2023 | 18.12 | 18.28 | 17.99 | 18.09 | 44,057,348 | -0.12(-0.63%) |
Jun 30, 2023 | 18.49 | 18.55 | 18.03 | 18.20 | 125,507,032 | -0.86(-4.50%) |
Jun 29, 2023 | 18.99 | 19.33 | 18.89 | 19.06 | 118,242,784 | +0.14(+0.76%) |
Jun 28, 2023 | 19.32 | 19.34 | 18.62 | 18.92 | 137,077,360 | -0.13(-0.66%) |
Jun 27, 2023 | 19.80 | 19.93 | 18.91 | 19.04 | 122,385,496 | -0.99(-4.95%) |
Jun 26, 2023 | 19.36 | 20.06 | 18.92 | 20.03 | 113,661,024 | +0.76(+3.95%) |
Jun 23, 2023 | 19.33 | 19.54 | 18.91 | 19.27 | 130,700,592 | +0.58(+3.09%) |
Jun 22, 2023 | 19.59 | 19.66 | 18.68 | 18.69 | 123,329,712 | -0.64(-3.33%) |
Jun 21, 2023 | 18.78 | 19.50 | 18.71 | 19.34 | 129,762,016 | +0.76(+4.07%) |
Jun 20, 2023 | 18.74 | 19.05 | 18.37 | 18.58 | 116,975,136 | +0.08(+0.41%) |
Jun 16, 2023 | 17.80 | 18.57 | 17.78 | 18.51 | 134,407,648 | +0.34(+1.88%) |
Jun 15, 2023 | 19.02 | 19.11 | 17.91 | 18.16 | 175,507,968 | -0.62(-3.29%) |
Jun 14, 2023 | 19.20 | 19.66 | 18.74 | 18.78 | 173,305,936 | -0.42(-2.18%) |
Jun 13, 2023 | 19.19 | 19.73 | 19.06 | 19.20 | 148,596,304 | -0.45(-2.27%) |
Jun 12, 2023 | 20.40 | 20.57 | 19.62 | 19.65 | 110,105,520 | -1.04(-5.03%) |
Jun 09, 2023 | 20.66 | 20.95 | 20.12 | 20.69 | 124,736,144 | -0.25(-1.20%) |
Jun 08, 2023 | 21.66 | 21.71 | 20.81 | 20.94 | 112,229,336 | -0.75(-3.46%) |
Jun 07, 2023 | 20.59 | 21.80 | 20.24 | 21.69 | 148,139,200 | +1.06(+5.16%) |
Jun 06, 2023 | 20.72 | 20.97 | 20.45 | 20.62 | 98,133,400 | +0.02(+0.09%) |
Jun 05, 2023 | 20.67 | 20.79 | 20.15 | 20.60 | 130,208,640 | -0.04(-0.18%) |
Jun 02, 2023 | 20.79 | 21.11 | 20.42 | 20.64 | 124,949,952 | -0.46(-2.16%) |
Jun 01, 2023 | 21.91 | 22.11 | 20.84 | 21.10 | 123,712,888 | -0.80(-3.64%) |
May 31, 2023 | 21.76 | 22.10 | 21.38 | 21.90 | 135,520,176 | +0.45(+2.08%) |
May 30, 2023 | 20.94 | 21.73 | 20.72 | 21.45 | 145,169,968 | -0.30(-1.40%) |
May 26, 2023 | 23.34 | 23.36 | 21.57 | 21.75 | 173,059,760 | -1.79(-7.62%) |
May 25, 2023 | 23.66 | 24.24 | 23.24 | 23.55 | 156,709,760 | -1.78(-7.01%) |
May 24, 2023 | 25.40 | 25.82 | 25.06 | 25.32 | 137,291,936 | +0.38(+1.52%) |
May 23, 2023 | 24.40 | 25.03 | 24.17 | 24.94 | 117,020,576 | +0.92(+3.83%) |
May 22, 2023 | 24.32 | 24.33 | 23.80 | 24.02 | 83,664,480 | -0.25(-1.02%) |
May 19, 2023 | 24.05 | 24.49 | 23.89 | 24.27 | 121,976,656 | +0.17(+0.71%) |
May 18, 2023 | 25.40 | 25.41 | 24.03 | 24.10 | 153,793,536 | -1.36(-5.33%) |
May 17, 2023 | 26.17 | 26.45 | 25.31 | 25.46 | 118,128,272 | -0.95(-3.60%) |
May 16, 2023 | 26.69 | 26.69 | 25.99 | 26.41 | 104,824,080 | -0.09(-0.32%) |
May 15, 2023 | 26.80 | 27.19 | 26.43 | 26.49 | 91,204,064 | -0.42(-1.55%) |
May 12, 2023 | 26.50 | 27.43 | 26.40 | 26.91 | 106,881,712 | +0.28(+1.07%) |
May 11, 2023 | 26.74 | 27.13 | 26.47 | 26.62 | 115,447,160 | -0.22(-0.81%) |
May 10, 2023 | 27.10 | 27.74 | 26.61 | 26.84 | 145,794,448 | -0.88(-3.19%) |
May 09, 2023 | 27.64 | 27.81 | 27.41 | 27.73 | 74,805,160 | +0.53(+1.96%) |
May 08, 2023 | 27.53 | 27.80 | 27.11 | 27.19 | 80,161,032 | -0.19(-0.69%) |
May 05, 2023 | 28.62 | 28.72 | 27.16 | 27.38 | 117,808,992 | -1.84(-6.30%) |
May 04, 2023 | 28.99 | 29.52 | 28.67 | 29.23 | 146,349,808 | +0.34(+1.18%) |
May 03, 2023 | 28.24 | 28.91 | 27.57 | 28.88 | 160,271,072 | +0.58(+2.05%) |
May 02, 2023 | 27.62 | 28.77 | 27.54 | 28.31 | 144,563,184 | +0.72(+2.62%) |