Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 8,386,175 | +0.65(+3.55%) |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 10,326,667 | -0.01(-0.05%) |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 13,108,838 | -1.82(-9.03%) |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 11,290,159 | -0.14(-0.69%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 5,363,777 | -0.41(-1.98%) |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 6,126,916 | -0.64(-3.00%) |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.35 | 7,293,297 | -0.30(-1.39%) |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 8,011,325 | -0.82(-3.65%) |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 8,613,481 | +0.33(+1.49%) |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 18,573,916 | +0.31(+1.42%) |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 13,853,360 | +2.35(+12.06%) |
Jul 14, 2023 | 19.93 | 20.12 | 19.41 | 19.48 | 6,210,071 | -0.41(-2.06%) |
Jul 13, 2023 | 19.29 | 19.93 | 19.19 | 19.89 | 8,742,340 | +0.73(+3.81%) |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 13,589,925 | +0.36(+1.91%) |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 9,241,906 | +1.00(+5.62%) |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 8,198,611 | +1.00(+5.95%) |
Jul 07, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 7,982,842 | +0.29(+1.76%) |
Jul 06, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 11,969,033 | -1.48(-8.23%) |
Jul 05, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 6,241,467 | +0.11(+0.62%) |
Jul 03, 2023 | 18.00 | 18.78 | 17.82 | 17.88 | 5,040,167 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 9,342,869 | +0.29(+1.65%) |
Jun 29, 2023 | 18.50 | 18.95 | 17.41 | 17.57 | 9,872,398 | -0.87(-4.72%) |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 7,090,522 | +0.04(+0.22%) |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 5,148,141 | +0.70(+3.95%) |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 5,922,551 | +0.49(+2.85%) |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 8,897,537 | -0.75(-4.18%) |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 9,024,886 | -0.69(-3.70%) |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 7,096,648 | -0.15(-0.80%) |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 7,751,974 | -0.54(-2.79%) |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 9,381,176 | -0.74(-3.69%) |
Jun 15, 2023 | 19.50 | 20.41 | 19.36 | 20.08 | 6,940,300 | +2.89(+16.81%) |
May 08, 2023 | 17.82 | 17.92 | 17.11 | 17.19 | 8,188,458 | -0.46(-2.61%) |
May 05, 2023 | 17.19 | 17.83 | 16.16 | 17.65 | 14,636,038 | +0.74(+4.38%) |
May 04, 2023 | 18.74 | 19.27 | 16.35 | 16.91 | 21,269,044 | -3.14(-15.66%) |
May 03, 2023 | 19.47 | 20.79 | 19.07 | 20.05 | 10,982,233 | +0.62(+3.19%) |
May 02, 2023 | 20.30 | 20.30 | 19.04 | 19.43 | 10,276,466 | -1.08(-5.27%) |