Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.99 | 46.30 | 42.53 | 45.95 | 14,906,741 | +1.93(+4.38%) |
Jul 28, 2023 | 42.54 | 45.60 | 40.87 | 44.02 | 23,758,572 | +3.56(+8.80%) |
Jul 27, 2023 | 43.65 | 44.34 | 39.70 | 40.46 | 16,812,344 | -3.29(-7.52%) |
Jul 26, 2023 | 44.50 | 45.58 | 42.60 | 43.75 | 17,268,020 | -0.36(-0.82%) |
Jul 25, 2023 | 46.35 | 48.40 | 43.91 | 44.11 | 20,668,892 | -2.13(-4.61%) |
Jul 24, 2023 | 45.80 | 47.73 | 43.01 | 46.24 | 22,032,052 | +0.62(+1.36%) |
Jul 21, 2023 | 47.14 | 49.25 | 43.64 | 45.62 | 29,762,628 | -1.11(-2.38%) |
Jul 20, 2023 | 53.37 | 57.19 | 45.10 | 46.73 | 46,030,744 | -9.07(-16.25%) |
Jul 19, 2023 | 53.99 | 56.92 | 47.10 | 55.80 | 119,627,864 | +16.00(+40.20%) |
Jul 18, 2023 | 36.60 | 42.27 | 36.32 | 39.80 | 38,528,140 | +3.27(+8.95%) |
Jul 17, 2023 | 37.77 | 39.90 | 36.19 | 36.53 | 21,054,840 | -1.17(-3.10%) |
Jul 14, 2023 | 36.89 | 41.28 | 35.57 | 37.70 | 29,238,230 | +0.02(+0.05%) |
Jul 13, 2023 | 35.67 | 39.43 | 34.60 | 37.68 | 45,300,408 | -1.21(-3.11%) |
Jul 12, 2023 | 37.39 | 44.64 | 35.59 | 38.89 | 72,735,952 | +3.32(+9.33%) |
Jul 11, 2023 | 34.41 | 37.58 | 32.82 | 35.57 | 42,269,616 | +1.30(+3.79%) |
Jul 10, 2023 | 29.36 | 34.59 | 28.12 | 34.27 | 48,744,472 | +4.82(+16.37%) |
Jul 07, 2023 | 24.85 | 29.81 | 24.68 | 29.45 | 29,353,096 | +5.13(+21.09%) |
Jul 06, 2023 | 25.30 | 25.68 | 23.43 | 24.32 | 13,198,473 | -1.53(-5.92%) |
Jul 05, 2023 | 26.49 | 26.82 | 24.45 | 25.85 | 13,032,845 | +0.05(+0.19%) |
Jul 03, 2023 | 25.90 | 26.35 | 25.20 | 25.80 | 7,548,201 | -0.12(-0.46%) |
Jun 30, 2023 | 26.78 | 27.45 | 25.15 | 25.92 | 19,393,072 | +0.18(+0.70%) |
Jun 29, 2023 | 29.01 | 29.13 | 24.66 | 25.74 | 28,123,332 | -2.29(-8.17%) |
Jun 28, 2023 | 23.72 | 28.39 | 23.66 | 28.03 | 34,944,072 | +3.73(+15.35%) |
Jun 27, 2023 | 21.85 | 24.51 | 21.15 | 24.30 | 19,186,704 | +3.39(+16.21%) |
Jun 26, 2023 | 21.64 | 22.33 | 20.60 | 20.91 | 12,217,952 | -0.50(-2.34%) |
Jun 23, 2023 | 24.99 | 25.87 | 21.40 | 21.41 | 29,661,252 | -4.13(-16.17%) |
Jun 22, 2023 | 23.79 | 25.97 | 23.07 | 25.54 | 20,411,946 | +1.37(+5.67%) |
Jun 21, 2023 | 23.74 | 25.23 | 22.61 | 24.17 | 19,314,390 | +0.65(+2.76%) |
Jun 20, 2023 | 24.93 | 26.86 | 23.11 | 23.52 | 23,411,352 | -1.80(-7.11%) |
Jun 16, 2023 | 27.25 | 28.52 | 24.43 | 25.32 | 34,829,376 | -1.06(-4.02%) |
Jun 15, 2023 | 22.73 | 27.54 | 22.22 | 26.38 | 44,743,204 | +15.08(+133.45%) |
May 08, 2023 | 9.110 | 11.70 | 8.860 | 11.30 | 51,201,568 | +2.34(+26.12%) |
May 05, 2023 | 10.03 | 11.19 | 8.760 | 8.960 | 79,373,800 | +1.76(+24.44%) |
May 04, 2023 | 7.100 | 7.430 | 6.920 | 7.200 | 17,082,392 | +0.13(+1.84%) |
May 03, 2023 | 7.120 | 7.510 | 7.010 | 7.070 | 7,310,914 | -0.15(-2.08%) |
May 02, 2023 | 6.790 | 7.340 | 6.700 | 7.220 | 10,815,181 | +0.29(+4.18%) |