Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.45 | 18.49 | 17.45 | 17.66 | 3,992,384 | -0.28(-1.56%) |
Jul 28, 2023 | 18.11 | 18.21 | 17.30 | 17.94 | 5,497,681 | -0.16(-0.88%) |
Jul 27, 2023 | 19.40 | 19.56 | 17.50 | 18.10 | 14,593,699 | -2.40(-11.71%) |
Jul 26, 2023 | 19.86 | 20.85 | 19.77 | 20.50 | 5,870,152 | -0.20(-0.97%) |
Jul 25, 2023 | 21.02 | 21.28 | 20.70 | 20.70 | 1,907,202 | -0.34(-1.62%) |
Jul 24, 2023 | 21.56 | 21.71 | 20.92 | 21.04 | 2,797,437 | -0.40(-1.87%) |
Jul 21, 2023 | 22.12 | 22.28 | 21.16 | 21.44 | 4,531,757 | -1.14(-5.05%) |
Jul 20, 2023 | 22.81 | 22.90 | 21.82 | 22.58 | 3,518,282 | -0.68(-2.92%) |
Jul 19, 2023 | 23.65 | 24.10 | 22.80 | 23.26 | 4,026,286 | -0.17(-0.73%) |
Jul 18, 2023 | 23.29 | 24.56 | 23.00 | 23.43 | 6,628,202 | +0.52(+2.27%) |
Jul 17, 2023 | 21.31 | 23.27 | 21.02 | 22.91 | 5,663,130 | +1.90(+9.04%) |
Jul 14, 2023 | 21.55 | 22.00 | 20.91 | 21.01 | 3,546,520 | -0.65(-3.00%) |
Jul 13, 2023 | 21.20 | 21.88 | 21.14 | 21.66 | 3,760,012 | +0.74(+3.54%) |
Jul 12, 2023 | 20.42 | 21.25 | 20.40 | 20.92 | 5,174,319 | +1.15(+5.82%) |
Jul 11, 2023 | 18.99 | 19.87 | 18.52 | 19.77 | 3,635,603 | +0.99(+5.27%) |
Jul 10, 2023 | 17.66 | 18.93 | 17.66 | 18.78 | 4,021,434 | +1.02(+5.74%) |
Jul 07, 2023 | 17.04 | 18.07 | 17.04 | 17.76 | 2,783,146 | +0.83(+4.90%) |
Jul 06, 2023 | 18.02 | 18.03 | 16.77 | 16.93 | 4,694,674 | -1.53(-8.29%) |
Jul 05, 2023 | 18.13 | 18.79 | 17.91 | 18.46 | 2,957,843 | +0.16(+0.87%) |
Jul 03, 2023 | 18.45 | 18.94 | 18.00 | 18.30 | 1,544,009 | -0.01(-0.05%) |
Jun 30, 2023 | 18.07 | 18.61 | 17.56 | 18.31 | 4,086,299 | +0.57(+3.21%) |
Jun 29, 2023 | 19.01 | 19.33 | 17.66 | 17.74 | 3,463,165 | -1.12(-5.94%) |
Jun 28, 2023 | 18.99 | 19.47 | 18.71 | 18.86 | 1,981,885 | -0.18(-0.95%) |
Jun 27, 2023 | 18.92 | 19.22 | 18.57 | 19.04 | 2,217,022 | +0.29(+1.55%) |
Jun 26, 2023 | 18.30 | 19.54 | 18.25 | 18.75 | 3,109,411 | +0.55(+3.02%) |
Jun 23, 2023 | 18.08 | 18.54 | 17.99 | 18.20 | 4,470,681 | -0.19(-1.03%) |
Jun 22, 2023 | 18.40 | 18.75 | 17.75 | 18.39 | 2,732,097 | -0.23(-1.24%) |
Jun 21, 2023 | 18.15 | 18.76 | 17.96 | 18.62 | 2,044,468 | +0.39(+2.14%) |
Jun 20, 2023 | 18.75 | 19.02 | 18.08 | 18.23 | 2,385,991 | -0.53(-2.83%) |
Jun 16, 2023 | 19.68 | 19.79 | 18.71 | 18.76 | 3,371,392 | -0.76(-3.89%) |
Jun 15, 2023 | 18.25 | 19.53 | 18.23 | 19.52 | 3,386,390 | +1.04(+5.63%) |
Jun 14, 2023 | 19.12 | 19.24 | 18.29 | 18.48 | 3,069,907 | -0.42(-2.22%) |
Jun 13, 2023 | 18.45 | 19.15 | 18.34 | 18.90 | 3,065,507 | +0.66(+3.62%) |
Jun 12, 2023 | 17.40 | 18.25 | 17.07 | 18.24 | 2,076,487 | +0.75(+4.29%) |
Jun 09, 2023 | 18.21 | 18.32 | 17.48 | 17.49 | 1,706,414 | -0.39(-2.18%) |
Jun 08, 2023 | 17.78 | 18.06 | 17.42 | 17.88 | 2,059,364 | -0.02(-0.11%) |
Jun 07, 2023 | 18.17 | 18.51 | 17.64 | 17.90 | 2,819,607 | +0.19(+1.07%) |
Jun 06, 2023 | 17.82 | 18.32 | 17.52 | 17.71 | 2,009,277 | -0.23(-1.28%) |
Jun 05, 2023 | 17.71 | 18.30 | 17.53 | 17.94 | 1,786,245 | +0.03(+0.17%) |
Jun 02, 2023 | 18.54 | 18.58 | 17.73 | 17.91 | 2,861,783 | -0.25(-1.38%) |
Jun 01, 2023 | 17.75 | 18.35 | 17.51 | 18.16 | 4,183,984 | +0.50(+2.83%) |
May 31, 2023 | 17.60 | 17.77 | 16.72 | 17.66 | 2,725,895 | -0.02(-0.11%) |
May 30, 2023 | 16.75 | 17.79 | 16.75 | 17.68 | 3,177,749 | +1.20(+7.28%) |
May 26, 2023 | 16.21 | 16.57 | 15.53 | 16.48 | 2,426,086 | +0.30(+1.85%) |
May 25, 2023 | 16.12 | 16.37 | 15.82 | 16.18 | 2,962,907 | +0.04(+0.25%) |
May 24, 2023 | 15.85 | 16.24 | 15.46 | 16.14 | 3,478,075 | -0.09(-0.55%) |
May 23, 2023 | 15.66 | 16.95 | 15.66 | 16.23 | 5,006,657 | +0.64(+4.11%) |
May 22, 2023 | 14.37 | 15.60 | 14.25 | 15.59 | 3,885,848 | +1.25(+8.72%) |
May 19, 2023 | 15.53 | 15.55 | 13.99 | 14.34 | 4,054,178 | -0.96(-6.27%) |
May 18, 2023 | 15.61 | 15.73 | 15.09 | 15.30 | 2,746,082 | -0.56(-3.53%) |
May 17, 2023 | 15.20 | 16.07 | 14.88 | 15.86 | 3,603,946 | +0.59(+3.86%) |
May 16, 2023 | 15.98 | 15.98 | 15.18 | 15.27 | 3,654,639 | -0.84(-5.21%) |
May 15, 2023 | 15.72 | 16.42 | 15.44 | 16.11 | 3,319,550 | +0.26(+1.64%) |
May 12, 2023 | 16.27 | 16.95 | 15.25 | 15.85 | 4,205,894 | -0.14(-0.88%) |
May 11, 2023 | 15.92 | 16.17 | 15.50 | 15.99 | 3,389,239 | -0.08(-0.50%) |
May 10, 2023 | 15.68 | 16.31 | 15.40 | 16.07 | 3,169,019 | +0.74(+4.83%) |
May 09, 2023 | 15.14 | 15.53 | 14.72 | 15.33 | 3,407,974 | -0.13(-0.84%) |
May 08, 2023 | 16.07 | 16.24 | 15.45 | 15.46 | 3,446,340 | -0.29(-1.84%) |
May 05, 2023 | 15.21 | 15.85 | 14.69 | 15.75 | 4,293,298 | +0.75(+5.00%) |
May 04, 2023 | 16.41 | 16.56 | 14.16 | 15.00 | 6,906,144 | -1.34(-8.20%) |
May 03, 2023 | 16.23 | 16.93 | 16.02 | 16.34 | 3,392,873 | +0.08(+0.49%) |
May 02, 2023 | 17.19 | 17.23 | 16.17 | 16.26 | 3,133,176 | -0.97(-5.63%) |