Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.86 | 19.17 | 18.78 | 19.13 | 1,873,173 | +0.40(+2.16%) |
Jul 28, 2023 | 18.55 | 18.96 | 18.45 | 18.73 | 2,168,414 | +0.34(+1.82%) |
Jul 27, 2023 | 19.33 | 19.42 | 18.35 | 18.39 | 2,895,915 | -0.87(-4.52%) |
Jul 26, 2023 | 19.20 | 19.40 | 19.12 | 19.26 | 1,255,379 | +0.09(+0.47%) |
Jul 25, 2023 | 19.15 | 19.42 | 19.10 | 19.17 | 1,628,281 | -0.03(-0.16%) |
Jul 24, 2023 | 19.41 | 19.55 | 18.75 | 19.20 | 3,188,585 | -0.68(-3.40%) |
Jul 21, 2023 | 19.64 | 19.98 | 19.60 | 19.88 | 1,555,394 | +0.29(+1.45%) |
Jul 20, 2023 | 20.25 | 20.35 | 19.48 | 19.59 | 3,099,296 | -0.49(-2.44%) |
Jul 19, 2023 | 19.83 | 20.25 | 19.82 | 20.08 | 2,216,186 | +0.37(+1.88%) |
Jul 18, 2023 | 19.87 | 20.30 | 10.88 | 19.71 | 5,927,093 | -0.21(-1.05%) |
Jul 17, 2023 | 19.86 | 20.54 | 19.70 | 19.92 | 3,380,151 | +0.17(+0.86%) |
Jul 14, 2023 | 21.13 | 21.46 | 19.41 | 19.75 | 6,360,868 | -1.63(-7.62%) |
Jul 13, 2023 | 19.84 | 21.88 | 19.84 | 21.38 | 8,568,231 | +1.68(+8.53%) |
Jul 12, 2023 | 20.00 | 20.36 | 19.62 | 19.70 | 3,466,133 | -0.23(-1.15%) |
Jul 11, 2023 | 19.89 | 20.27 | 19.81 | 19.93 | 2,934,331 | -0.06(-0.30%) |
Jul 10, 2023 | 19.80 | 20.03 | 19.00 | 19.99 | 2,701,456 | +0.18(+0.91%) |
Jul 07, 2023 | 19.92 | 20.42 | 19.79 | 19.81 | 2,538,881 | -0.27(-1.34%) |
Jul 06, 2023 | 20.25 | 20.33 | 19.26 | 20.08 | 2,798,539 | -0.06(-0.30%) |
Jul 05, 2023 | 20.20 | 20.47 | 19.90 | 20.14 | 3,412,274 | -0.31(-1.52%) |
Jul 03, 2023 | 19.30 | 20.85 | 19.23 | 20.45 | 3,194,169 | +1.26(+6.57%) |
Jun 30, 2023 | 19.86 | 19.96 | 17.80 | 19.19 | 7,375,410 | -0.36(-1.84%) |
Jun 29, 2023 | 19.00 | 19.60 | 19.00 | 19.55 | 2,551,796 | +0.94(+5.05%) |
Jun 28, 2023 | 19.15 | 19.48 | 18.50 | 18.61 | 4,284,985 | -0.86(-4.42%) |
Jun 27, 2023 | 18.47 | 19.55 | 18.38 | 19.47 | 4,628,253 | +1.29(+7.10%) |
Jun 26, 2023 | 18.99 | 19.58 | 17.83 | 18.18 | 5,102,606 | -1.01(-5.26%) |
Jun 23, 2023 | 18.05 | 19.54 | 17.70 | 19.19 | 6,493,861 | +1.19(+6.61%) |
Jun 22, 2023 | 18.01 | 18.59 | 17.51 | 18.00 | 4,878,561 | +0.28(+1.58%) |
Jun 21, 2023 | 17.55 | 18.64 | 17.52 | 17.72 | 9,569,092 | +0.87(+5.16%) |
Jun 20, 2023 | 15.30 | 17.73 | 15.27 | 16.85 | 10,395,946 | +1.73(+11.44%) |
Jun 16, 2023 | 13.69 | 16.10 | 13.45 | 15.12 | 5,265,489 | +1.72(+12.84%) |
Jun 15, 2023 | 13.04 | 13.45 | 12.86 | 13.40 | 2,241,173 | +0.14(+1.06%) |
Jun 14, 2023 | 13.05 | 13.45 | 13.03 | 13.26 | 1,213,598 | +0.15(+1.14%) |
Jun 13, 2023 | 13.15 | 13.33 | 13.03 | 13.11 | 1,798,234 | -0.01(-0.08%) |
Jun 12, 2023 | 13.50 | 13.50 | 13.02 | 13.12 | 2,281,089 | -0.42(-3.10%) |
Jun 09, 2023 | 13.85 | 13.95 | 13.52 | 13.54 | 1,358,753 | -0.31(-2.24%) |
Jun 08, 2023 | 13.77 | 14.05 | 13.72 | 13.85 | 1,098,600 | +0.02(+0.14%) |
Jun 07, 2023 | 14.24 | 14.40 | 13.75 | 13.83 | 1,816,361 | -0.64(-4.42%) |
Jun 06, 2023 | 13.50 | 14.54 | 13.39 | 14.47 | 2,160,540 | +0.79(+5.77%) |
Jun 05, 2023 | 14.22 | 14.26 | 13.39 | 13.68 | 1,763,060 | -0.70(-4.86%) |
Jun 02, 2023 | 14.15 | 14.41 | 14.11 | 14.38 | 1,345,273 | +0.33(+2.35%) |
Jun 01, 2023 | 13.74 | 14.08 | 13.71 | 14.05 | 1,657,928 | +0.16(+1.15%) |
May 31, 2023 | 13.95 | 14.03 | 13.75 | 13.89 | 1,126,213 | -0.46(-3.21%) |
May 30, 2023 | 14.31 | 14.50 | 14.06 | 14.35 | 1,878,245 | +0.52(+3.76%) |
May 26, 2023 | 13.80 | 14.18 | 13.71 | 13.83 | 1,410,176 | +0.07(+0.51%) |
May 25, 2023 | 13.82 | 13.89 | 13.62 | 13.76 | 1,274,221 | +0.06(+0.47%) |
May 24, 2023 | 14.10 | 14.14 | 13.59 | 13.70 | 2,261,746 | -0.63(-4.43%) |
May 23, 2023 | 14.33 | 14.65 | 14.28 | 14.33 | 1,112,326 | +0.14(+0.99%) |
May 22, 2023 | 14.32 | 14.57 | 14.16 | 14.19 | 1,563,158 | -0.20(-1.39%) |
May 19, 2023 | 14.48 | 14.55 | 14.26 | 14.39 | 1,124,467 | -0.03(-0.21%) |
May 18, 2023 | 14.88 | 14.94 | 14.23 | 14.42 | 1,538,428 | -0.60(-3.99%) |
May 17, 2023 | 14.51 | 15.06 | 14.38 | 15.02 | 1,374,595 | +0.39(+2.67%) |
May 16, 2023 | 14.84 | 14.90 | 14.57 | 14.63 | 1,610,586 | -0.37(-2.47%) |
May 15, 2023 | 14.64 | 15.09 | 14.42 | 15.00 | 2,207,257 | +0.74(+5.19%) |
May 12, 2023 | 14.38 | 14.79 | 13.89 | 14.26 | 3,026,528 | -0.40(-2.73%) |
May 11, 2023 | 15.31 | 15.32 | 14.46 | 14.66 | 2,557,954 | -0.73(-4.74%) |
May 10, 2023 | 15.84 | 16.20 | 15.03 | 15.39 | 2,078,687 | -0.27(-1.72%) |
May 09, 2023 | 15.59 | 15.94 | 15.54 | 15.66 | 1,037,151 | +0.15(+0.97%) |
May 08, 2023 | 16.12 | 16.24 | 15.44 | 15.51 | 2,502,520 | -1.30(-7.73%) |
May 05, 2023 | 16.58 | 16.95 | 16.55 | 16.81 | 1,323,826 | +0.26(+1.57%) |
May 04, 2023 | 16.47 | 16.84 | 16.38 | 16.55 | 1,844,864 | +0.20(+1.22%) |
May 03, 2023 | 15.97 | 16.36 | 15.90 | 16.35 | 1,700,591 | +0.14(+0.86%) |
May 02, 2023 | 15.32 | 16.25 | 15.30 | 16.21 | 2,415,058 | +0.96(+6.30%) |