Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.05 | 16.39 | 15.85 | 15.92 | 9,417,592 | -0.23(-1.42%) |
Jul 28, 2023 | 16.25 | 16.83 | 15.89 | 16.15 | 14,461,870 | -1.00(-5.83%) |
Jul 27, 2023 | 15.52 | 17.69 | 15.49 | 17.15 | 25,662,490 | +1.18(+7.39%) |
Jul 26, 2023 | 16.90 | 16.90 | 15.90 | 15.97 | 12,131,480 | -0.65(-3.91%) |
Jul 25, 2023 | 16.68 | 16.74 | 16.13 | 16.62 | 8,775,860 | -0.02(-0.12%) |
Jul 24, 2023 | 17.03 | 17.05 | 16.42 | 16.64 | 9,685,857 | -0.44(-2.58%) |
Jul 21, 2023 | 17.08 | 17.25 | 16.60 | 17.08 | 9,723,109 | -0.35(-2.01%) |
Jul 20, 2023 | 17.58 | 17.87 | 17.07 | 17.43 | 11,068,211 | +0.00(+0.00%) |
Jul 19, 2023 | 16.63 | 17.57 | 16.59 | 17.43 | 9,151,389 | +0.50(+2.95%) |
Jul 18, 2023 | 17.19 | 17.30 | 16.76 | 16.93 | 7,174,669 | -0.34(-1.97%) |
Jul 17, 2023 | 17.41 | 17.43 | 16.80 | 17.27 | 6,314,263 | -0.08(-0.46%) |
Jul 14, 2023 | 17.67 | 18.01 | 17.16 | 17.35 | 8,225,915 | -0.32(-1.81%) |
Jul 13, 2023 | 17.05 | 17.70 | 16.81 | 17.67 | 7,825,547 | +0.15(+0.86%) |
Jul 12, 2023 | 18.12 | 18.19 | 17.44 | 17.52 | 11,556,259 | -1.64(-8.56%) |
Jul 11, 2023 | 18.80 | 19.57 | 18.63 | 19.16 | 8,395,230 | -0.22(-1.14%) |
Jul 10, 2023 | 19.62 | 20.01 | 19.25 | 19.38 | 7,312,289 | -0.28(-1.42%) |
Jul 07, 2023 | 20.56 | 20.70 | 19.12 | 19.66 | 10,837,573 | -0.60(-2.96%) |
Jul 06, 2023 | 20.09 | 22.95 | 20.02 | 20.26 | 22,135,382 | +1.46(+7.77%) |
Jul 05, 2023 | 18.81 | 18.88 | 18.40 | 18.80 | 4,809,006 | +0.45(+2.45%) |
Jul 03, 2023 | 18.40 | 18.70 | 18.26 | 18.35 | 1,966,536 | -0.14(-0.76%) |
Jun 30, 2023 | 18.63 | 18.81 | 18.24 | 18.49 | 5,335,113 | -0.55(-2.89%) |
Jun 29, 2023 | 18.56 | 19.15 | 18.50 | 19.04 | 5,483,587 | +0.64(+3.48%) |
Jun 28, 2023 | 19.24 | 19.32 | 18.40 | 18.40 | 6,092,965 | -1.10(-5.64%) |
Jun 27, 2023 | 20.00 | 20.01 | 18.89 | 19.50 | 7,584,650 | -0.75(-3.70%) |
Jun 26, 2023 | 20.38 | 20.38 | 19.61 | 20.25 | 7,464,494 | -0.10(-0.49%) |
Jun 23, 2023 | 20.66 | 21.05 | 19.91 | 20.35 | 7,248,927 | +0.55(+2.78%) |
Jun 22, 2023 | 21.00 | 21.10 | 19.70 | 19.80 | 2,571,986 | -0.85(-4.12%) |
Jun 21, 2023 | 21.10 | 21.20 | 20.60 | 20.65 | 3,195,079 | -0.75(-3.50%) |
Jun 20, 2023 | 21.70 | 22.10 | 21.30 | 21.40 | 2,973,036 | +0.20(+0.94%) |
Jun 16, 2023 | 22.50 | 22.70 | 21.20 | 21.20 | 3,357,303 | -1.30(-5.78%) |
Jun 15, 2023 | 21.50 | 22.50 | 21.30 | 22.50 | 2,931,031 | +0.80(+3.69%) |
Jun 14, 2023 | 22.60 | 22.60 | 21.60 | 21.70 | 4,423,449 | -0.90(-3.98%) |
Jun 13, 2023 | 22.40 | 22.90 | 22.10 | 22.60 | 3,172,788 | -0.20(-0.88%) |
Jun 12, 2023 | 22.70 | 23.20 | 22.50 | 22.80 | 2,538,507 | +0.30(+1.33%) |
Jun 09, 2023 | 22.30 | 23.10 | 22.10 | 22.50 | 3,087,734 | +0.10(+0.45%) |
Jun 08, 2023 | 23.50 | 23.60 | 22.00 | 22.40 | 3,520,722 | -0.90(-3.86%) |
Jun 07, 2023 | 23.20 | 23.90 | 23.10 | 23.30 | 3,491,348 | +0.20(+0.87%) |
Jun 06, 2023 | 25.20 | 25.30 | 23.00 | 23.10 | 4,924,072 | -2.20(-8.70%) |
Jun 05, 2023 | 26.10 | 26.40 | 25.30 | 25.30 | 3,149,340 | -0.80(-3.07%) |
Jun 02, 2023 | 26.80 | 27.10 | 25.70 | 26.10 | 5,102,934 | -1.80(-6.45%) |
Jun 01, 2023 | 29.80 | 30.00 | 27.80 | 27.90 | 5,157,522 | -2.60(-8.52%) |
May 31, 2023 | 31.20 | 31.80 | 30.00 | 30.50 | 3,193,294 | -0.20(-0.65%) |
May 30, 2023 | 30.20 | 32.30 | 30.00 | 30.70 | 4,473,670 | -1.20(-3.76%) |
May 26, 2023 | 33.00 | 33.00 | 30.80 | 31.90 | 4,655,289 | -2.10(-6.18%) |
May 25, 2023 | 33.70 | 35.00 | 33.40 | 34.00 | 3,820,899 | -1.30(-3.68%) |
May 24, 2023 | 34.60 | 35.80 | 34.40 | 35.30 | 8,031,925 | +2.10(+6.33%) |
May 23, 2023 | 33.10 | 34.00 | 31.80 | 33.20 | 6,169,879 | +0.80(+2.47%) |
May 22, 2023 | 32.40 | 33.50 | 31.50 | 32.40 | 3,787,111 | +0.10(+0.31%) |
May 19, 2023 | 30.80 | 33.40 | 30.50 | 32.30 | 7,014,413 | +1.10(+3.53%) |
May 18, 2023 | 32.90 | 33.20 | 31.10 | 31.20 | 4,861,666 | -2.00(-6.02%) |
May 17, 2023 | 33.60 | 34.30 | 32.90 | 33.20 | 6,382,913 | -1.70(-4.87%) |
May 16, 2023 | 34.00 | 34.90 | 33.40 | 34.90 | 4,099,587 | +1.40(+4.18%) |
May 15, 2023 | 34.30 | 35.00 | 33.30 | 33.50 | 4,558,467 | -1.30(-3.74%) |
May 12, 2023 | 34.30 | 36.00 | 33.90 | 34.80 | 5,899,252 | +0.00(+0.00%) |
May 11, 2023 | 36.00 | 37.10 | 34.60 | 34.80 | 5,102,909 | -0.60(-1.69%) |
May 10, 2023 | 35.10 | 37.70 | 34.50 | 35.40 | 6,771,602 | -1.30(-3.54%) |
May 09, 2023 | 36.70 | 37.20 | 36.20 | 36.70 | 3,216,871 | +1.00(+2.80%) |
May 08, 2023 | 36.30 | 37.10 | 35.70 | 35.70 | 3,669,494 | -1.00(-2.72%) |
May 05, 2023 | 38.90 | 39.10 | 36.30 | 36.70 | 4,668,050 | -4.60(-11.14%) |
May 04, 2023 | 40.00 | 43.10 | 39.35 | 41.30 | 10,083,129 | +2.80(+7.27%) |
May 03, 2023 | 37.40 | 38.80 | 35.70 | 38.50 | 7,730,429 | +1.60(+4.34%) |
May 02, 2023 | 35.50 | 40.50 | 35.50 | 36.90 | 12,641,576 | +2.30(+6.65%) |