Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.18 | 22.76 | 22.12 | 22.35 | 2,954,604 | +0.15(+0.70%) |
Jul 28, 2023 | 21.81 | 22.26 | 21.45 | 22.20 | 2,524,224 | +0.59(+2.73%) |
Jul 27, 2023 | 21.74 | 22.15 | 21.38 | 21.61 | 4,639,803 | +0.29(+1.36%) |
Jul 26, 2023 | 21.15 | 21.61 | 21.09 | 21.32 | 2,953,518 | +0.40(+1.90%) |
Jul 25, 2023 | 21.04 | 21.21 | 20.66 | 20.92 | 3,511,781 | -0.05(-0.23%) |
Jul 24, 2023 | 20.25 | 21.32 | 20.24 | 20.97 | 5,828,601 | +0.93(+4.63%) |
Jul 21, 2023 | 19.87 | 20.09 | 19.43 | 20.04 | 3,550,731 | +0.32(+1.62%) |
Jul 20, 2023 | 20.03 | 20.06 | 19.58 | 19.72 | 3,067,019 | -0.30(-1.50%) |
Jul 19, 2023 | 20.16 | 20.16 | 19.74 | 20.02 | 3,192,041 | +0.15(+0.73%) |
Jul 18, 2023 | 19.28 | 19.91 | 19.14 | 19.88 | 3,657,933 | +0.53(+2.75%) |
Jul 17, 2023 | 19.02 | 19.56 | 18.57 | 19.34 | 4,089,332 | +0.16(+0.86%) |
Jul 14, 2023 | 19.27 | 19.30 | 18.73 | 19.18 | 3,636,590 | -0.14(-0.75%) |
Jul 13, 2023 | 19.46 | 19.46 | 18.96 | 19.33 | 2,801,779 | -0.06(-0.30%) |
Jul 12, 2023 | 20.21 | 20.32 | 19.28 | 19.38 | 3,600,517 | -0.42(-2.10%) |
Jul 11, 2023 | 18.87 | 19.83 | 18.75 | 19.80 | 5,637,891 | +1.09(+5.84%) |
Jul 10, 2023 | 18.55 | 18.93 | 18.43 | 18.71 | 3,989,387 | -0.02(-0.10%) |
Jul 07, 2023 | 18.75 | 19.28 | 18.68 | 18.73 | 3,701,343 | +0.04(+0.21%) |
Jul 06, 2023 | 19.11 | 19.19 | 18.33 | 18.69 | 5,310,673 | -0.71(-3.64%) |
Jul 05, 2023 | 19.75 | 19.84 | 19.31 | 19.39 | 3,641,677 | -0.56(-2.81%) |
Jul 03, 2023 | 19.91 | 20.22 | 19.39 | 19.95 | 3,529,205 | +0.15(+0.78%) |
Jun 30, 2023 | 19.57 | 19.82 | 19.02 | 19.80 | 4,817,258 | +0.28(+1.44%) |
Jun 29, 2023 | 18.94 | 19.53 | 18.85 | 19.52 | 4,108,708 | +0.73(+3.86%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.41 | 18.79 | 3,993,758 | +0.13(+0.67%) |
Jun 27, 2023 | 17.71 | 18.74 | 17.64 | 18.67 | 3,559,771 | +1.02(+5.75%) |
Jun 26, 2023 | 17.60 | 17.98 | 17.53 | 17.65 | 3,187,803 | +0.08(+0.44%) |
Jun 23, 2023 | 17.27 | 17.81 | 17.23 | 17.57 | 4,551,404 | +0.02(+0.11%) |
Jun 22, 2023 | 17.70 | 17.84 | 17.54 | 17.56 | 2,186,234 | -0.31(-1.73%) |
Jun 21, 2023 | 18.20 | 18.33 | 17.84 | 17.86 | 3,496,778 | -0.44(-2.43%) |
Jun 20, 2023 | 18.31 | 18.45 | 18.01 | 18.31 | 3,194,468 | -0.13(-0.68%) |
Jun 16, 2023 | 18.75 | 18.95 | 18.27 | 18.44 | 8,279,988 | -0.30(-1.60%) |
Jun 15, 2023 | 18.64 | 18.97 | 18.49 | 18.74 | 3,271,650 | +4.14(+28.36%) |
May 08, 2023 | 14.76 | 14.80 | 14.32 | 14.60 | 3,571,581 | +0.00(+0.00%) |
May 05, 2023 | 13.79 | 14.60 | 13.78 | 14.60 | 3,900,986 | +1.11(+8.22%) |
May 04, 2023 | 13.89 | 14.02 | 13.40 | 13.49 | 4,875,697 | -0.53(-3.81%) |
May 03, 2023 | 14.24 | 14.36 | 13.89 | 14.02 | 5,082,584 | -0.19(-1.34%) |
May 02, 2023 | 14.37 | 14.39 | 13.85 | 14.21 | 8,125,068 | -0.33(-2.30%) |