Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.84 | 22.12 | 21.47 | 22.07 | 16,663,506 | +0.53(+2.46%) |
Jul 28, 2023 | 21.71 | 21.77 | 21.36 | 21.54 | 11,234,895 | +0.21(+0.98%) |
Jul 27, 2023 | 21.99 | 22.23 | 21.23 | 21.33 | 22,788,416 | +0.56(+2.70%) |
Jul 26, 2023 | 20.40 | 20.87 | 20.34 | 20.77 | 11,034,796 | +0.47(+2.32%) |
Jul 25, 2023 | 20.70 | 20.76 | 20.27 | 20.30 | 9,490,378 | -0.51(-2.45%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.43 | 20.81 | 9,868,715 | -0.22(-1.05%) |
Jul 21, 2023 | 20.85 | 21.08 | 20.61 | 21.03 | 10,646,188 | +0.35(+1.69%) |
Jul 20, 2023 | 20.83 | 21.23 | 20.66 | 20.68 | 10,557,567 | -0.46(-2.18%) |
Jul 19, 2023 | 21.16 | 21.16 | 20.66 | 21.14 | 11,894,527 | -0.01(-0.05%) |
Jul 18, 2023 | 20.52 | 21.37 | 20.51 | 21.15 | 14,695,073 | +0.39(+1.88%) |
Jul 17, 2023 | 20.38 | 21.05 | 20.34 | 20.76 | 11,800,360 | +0.34(+1.67%) |
Jul 14, 2023 | 21.44 | 21.48 | 20.38 | 20.42 | 17,580,802 | -1.07(-4.98%) |
Jul 13, 2023 | 21.95 | 22.08 | 21.44 | 21.49 | 12,367,702 | -0.31(-1.42%) |
Jul 12, 2023 | 22.66 | 22.75 | 21.78 | 21.80 | 16,203,810 | -0.61(-2.72%) |
Jul 11, 2023 | 22.68 | 22.68 | 22.09 | 22.41 | 12,008,746 | -0.11(-0.49%) |
Jul 10, 2023 | 21.96 | 22.53 | 21.89 | 22.52 | 15,823,890 | +0.63(+2.88%) |
Jul 07, 2023 | 21.91 | 22.28 | 21.73 | 21.89 | 10,848,264 | +0.15(+0.69%) |
Jul 06, 2023 | 21.86 | 22.18 | 21.23 | 21.74 | 14,186,906 | -0.42(-1.90%) |
Jul 05, 2023 | 21.74 | 22.35 | 21.69 | 22.16 | 14,234,606 | +0.25(+1.14%) |
Jul 03, 2023 | 21.56 | 22.16 | 21.55 | 21.91 | 8,914,923 | +0.14(+0.64%) |
Jun 30, 2023 | 21.40 | 21.90 | 21.17 | 21.77 | 20,318,332 | +0.87(+4.16%) |
Jun 29, 2023 | 21.06 | 21.58 | 20.77 | 20.90 | 17,070,128 | -0.17(-0.81%) |
Jun 28, 2023 | 19.60 | 21.30 | 19.54 | 21.07 | 31,026,166 | +1.48(+7.55%) |
Jun 27, 2023 | 18.69 | 19.65 | 18.69 | 19.59 | 16,456,543 | +1.06(+5.72%) |
Jun 26, 2023 | 18.72 | 19.10 | 18.16 | 18.53 | 21,186,136 | -0.87(-4.48%) |
Jun 23, 2023 | 18.84 | 19.61 | 18.75 | 19.40 | 14,307,810 | +0.32(+1.68%) |
Jun 22, 2023 | 18.89 | 19.29 | 18.86 | 19.08 | 9,247,205 | -0.14(-0.73%) |
Jun 21, 2023 | 19.23 | 19.56 | 18.87 | 19.22 | 12,068,716 | -0.07(-0.36%) |
Jun 20, 2023 | 19.17 | 19.36 | 18.94 | 19.29 | 11,909,563 | +0.16(+0.84%) |
Jun 16, 2023 | 19.67 | 19.77 | 18.96 | 19.13 | 15,741,076 | -0.41(-2.10%) |
Jun 15, 2023 | 19.00 | 19.61 | 18.90 | 19.54 | 12,387,474 | +0.24(+1.24%) |
Jun 14, 2023 | 19.59 | 19.68 | 18.89 | 19.30 | 20,252,812 | -0.17(-0.87%) |
Jun 13, 2023 | 18.62 | 19.59 | 18.34 | 19.47 | 22,975,298 | +1.06(+5.76%) |
Jun 12, 2023 | 17.65 | 18.82 | 17.58 | 18.41 | 32,530,934 | +1.24(+7.22%) |
Jun 09, 2023 | 17.00 | 17.39 | 17.00 | 17.17 | 13,550,309 | +0.36(+2.14%) |
Jun 08, 2023 | 16.92 | 17.10 | 16.63 | 16.81 | 10,600,954 | -0.21(-1.23%) |
Jun 07, 2023 | 16.87 | 17.23 | 16.77 | 17.02 | 17,524,038 | +0.27(+1.61%) |
Jun 06, 2023 | 16.15 | 16.85 | 16.11 | 16.75 | 13,765,552 | +0.57(+3.52%) |
Jun 05, 2023 | 15.75 | 16.21 | 15.69 | 16.18 | 12,297,398 | +0.40(+2.53%) |
Jun 02, 2023 | 15.71 | 16.16 | 15.68 | 15.78 | 15,615,586 | +0.27(+1.74%) |
Jun 01, 2023 | 14.85 | 15.57 | 14.73 | 15.51 | 16,546,638 | +0.66(+4.44%) |
May 31, 2023 | 14.89 | 14.97 | 14.34 | 14.85 | 12,363,972 | +0.03(+0.20%) |
May 30, 2023 | 14.73 | 14.98 | 14.51 | 14.82 | 11,412,117 | +0.34(+2.35%) |
May 26, 2023 | 14.55 | 14.73 | 14.35 | 14.48 | 10,292,684 | +0.00(+0.00%) |
May 25, 2023 | 14.40 | 14.69 | 14.23 | 14.48 | 11,395,425 | +0.25(+1.76%) |
May 24, 2023 | 14.29 | 14.30 | 13.87 | 14.23 | 12,995,233 | -0.24(-1.66%) |
May 23, 2023 | 14.24 | 14.93 | 14.16 | 14.47 | 12,893,866 | +0.14(+0.98%) |
May 22, 2023 | 14.23 | 14.52 | 13.91 | 14.33 | 9,337,314 | +0.18(+1.27%) |
May 19, 2023 | 14.54 | 14.54 | 13.98 | 14.15 | 12,602,816 | -0.38(-2.62%) |
May 18, 2023 | 14.26 | 14.59 | 14.26 | 14.53 | 13,396,603 | +0.18(+1.25%) |
May 17, 2023 | 13.64 | 14.40 | 13.62 | 14.35 | 18,610,312 | +0.87(+6.45%) |
May 16, 2023 | 13.62 | 13.85 | 13.32 | 13.48 | 10,200,256 | -0.23(-1.68%) |
May 15, 2023 | 13.24 | 13.77 | 13.15 | 13.71 | 10,925,283 | +0.47(+3.55%) |
May 12, 2023 | 13.73 | 13.73 | 13.01 | 13.24 | 13,643,791 | -0.42(-3.07%) |
May 11, 2023 | 13.94 | 14.16 | 13.63 | 13.66 | 12,320,584 | -0.42(-2.98%) |
May 10, 2023 | 14.26 | 14.26 | 13.73 | 14.08 | 13,514,644 | -0.03(-0.21%) |
May 09, 2023 | 14.12 | 14.21 | 13.82 | 14.11 | 11,965,647 | -0.15(-1.05%) |
May 08, 2023 | 14.26 | 14.43 | 14.05 | 14.26 | 15,716,768 | +0.13(+0.92%) |
May 05, 2023 | 13.99 | 14.40 | 13.88 | 14.13 | 17,433,236 | +0.38(+2.76%) |
May 04, 2023 | 14.73 | 14.78 | 13.57 | 13.75 | 21,682,944 | -0.39(-2.76%) |
May 03, 2023 | 14.44 | 14.64 | 14.12 | 14.14 | 16,478,423 | -0.23(-1.60%) |
May 02, 2023 | 14.46 | 14.63 | 13.96 | 14.37 | 23,183,748 | -0.17(-1.17%) |