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 | 18,575,416 | +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 | 17.42 | 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 | 20.40 | 19.36 | 20.08 | 6,940,300 | +0.20(+1.01%) |
Jun 14, 2023 | 20.85 | 20.98 | 19.49 | 19.88 | 8,098,739 | -0.83(-4.01%) |
Jun 13, 2023 | 19.98 | 21.04 | 19.94 | 20.71 | 9,255,487 | +1.10(+5.61%) |
Jun 12, 2023 | 18.74 | 19.68 | 18.27 | 19.61 | 7,536,789 | +0.86(+4.59%) |
Jun 09, 2023 | 19.33 | 19.89 | 18.74 | 18.75 | 6,442,660 | -0.46(-2.39%) |
Jun 08, 2023 | 19.60 | 19.69 | 18.83 | 19.21 | 5,193,759 | -0.10(-0.52%) |
Jun 07, 2023 | 19.51 | 19.90 | 19.10 | 19.31 | 7,667,503 | +0.17(+0.89%) |
Jun 06, 2023 | 18.42 | 19.45 | 18.19 | 19.14 | 6,839,517 | +0.65(+3.52%) |
Jun 05, 2023 | 18.63 | 18.92 | 18.04 | 18.49 | 5,754,326 | -0.21(-1.12%) |
Jun 02, 2023 | 18.98 | 19.16 | 18.41 | 18.70 | 7,808,548 | +0.22(+1.19%) |
Jun 01, 2023 | 17.81 | 18.99 | 17.65 | 18.48 | 11,090,199 | +0.84(+4.76%) |
May 31, 2023 | 17.75 | 17.97 | 16.91 | 17.64 | 9,542,983 | -0.31(-1.73%) |
May 30, 2023 | 17.25 | 18.22 | 17.18 | 17.95 | 9,127,174 | +1.12(+6.65%) |
May 26, 2023 | 16.69 | 16.91 | 15.97 | 16.83 | 6,919,965 | +0.17(+1.02%) |
May 25, 2023 | 16.51 | 16.89 | 16.13 | 16.66 | 6,788,806 | +0.15(+0.91%) |
May 24, 2023 | 16.49 | 16.72 | 15.83 | 16.51 | 7,669,604 | -0.13(-0.78%) |
May 23, 2023 | 15.79 | 17.63 | 15.71 | 16.64 | 14,596,591 | +0.80(+5.05%) |
May 22, 2023 | 14.68 | 15.90 | 14.65 | 15.84 | 9,856,769 | +1.21(+8.27%) |
May 19, 2023 | 15.82 | 15.91 | 14.55 | 14.63 | 12,558,187 | -1.04(-6.64%) |
May 18, 2023 | 16.13 | 16.15 | 15.30 | 15.67 | 9,025,518 | -0.56(-3.45%) |
May 17, 2023 | 15.28 | 16.42 | 15.11 | 16.23 | 12,405,621 | +0.91(+5.94%) |
May 16, 2023 | 16.31 | 16.40 | 15.29 | 15.32 | 10,819,936 | -1.30(-7.82%) |
May 15, 2023 | 16.28 | 17.09 | 15.99 | 16.62 | 8,803,730 | +0.17(+1.03%) |
May 12, 2023 | 17.01 | 17.98 | 16.08 | 16.45 | 14,608,297 | -0.29(-1.73%) |
May 11, 2023 | 17.10 | 17.42 | 16.45 | 16.74 | 8,464,445 | -0.58(-3.35%) |
May 10, 2023 | 17.21 | 17.63 | 16.84 | 17.32 | 9,148,482 | +0.51(+3.03%) |
May 09, 2023 | 16.91 | 16.97 | 16.33 | 16.81 | 11,094,005 | -0.38(-2.21%) |
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%) |