Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.36 | 22.95 | 22.30 | 22.54 | 2,930,207 | +0.16(+0.70%) |
Jul 28, 2023 | 21.99 | 22.44 | 21.63 | 22.38 | 2,503,381 | +0.59(+2.73%) |
Jul 27, 2023 | 21.92 | 22.33 | 21.55 | 21.79 | 4,601,491 | +0.29(+1.36%) |
Jul 26, 2023 | 21.33 | 21.79 | 21.26 | 21.50 | 2,929,130 | +0.40(+1.90%) |
Jul 25, 2023 | 21.21 | 21.39 | 20.83 | 21.10 | 3,482,783 | -0.05(-0.23%) |
Jul 24, 2023 | 20.42 | 21.50 | 20.41 | 21.14 | 5,780,472 | +0.94(+4.63%) |
Jul 21, 2023 | 20.03 | 20.26 | 19.59 | 20.21 | 3,521,412 | +0.32(+1.62%) |
Jul 20, 2023 | 20.20 | 20.23 | 19.74 | 19.89 | 3,041,694 | -0.30(-1.50%) |
Jul 19, 2023 | 20.32 | 20.32 | 19.91 | 20.19 | 3,165,684 | +0.15(+0.73%) |
Jul 18, 2023 | 19.44 | 20.07 | 19.30 | 20.04 | 3,627,728 | +0.54(+2.75%) |
Jul 17, 2023 | 19.17 | 19.72 | 18.73 | 19.51 | 4,055,565 | +0.17(+0.86%) |
Jul 14, 2023 | 19.43 | 19.46 | 18.88 | 19.34 | 3,606,562 | -0.15(-0.75%) |
Jul 13, 2023 | 19.62 | 19.62 | 19.12 | 19.49 | 2,778,644 | -0.06(-0.30%) |
Jul 12, 2023 | 20.37 | 20.49 | 19.44 | 19.54 | 3,570,787 | -0.42(-2.10%) |
Jul 11, 2023 | 19.03 | 19.99 | 18.90 | 19.96 | 5,591,337 | +1.10(+5.84%) |
Jul 10, 2023 | 18.71 | 19.09 | 18.58 | 18.86 | 3,956,445 | -0.02(-0.10%) |
Jul 07, 2023 | 18.91 | 19.44 | 18.83 | 18.88 | 3,670,780 | +0.04(+0.21%) |
Jul 06, 2023 | 19.27 | 19.35 | 18.48 | 18.84 | 5,266,821 | -0.71(-3.64%) |
Jul 05, 2023 | 19.92 | 20.00 | 19.47 | 19.55 | 3,611,607 | -0.57(-2.81%) |
Jul 03, 2023 | 20.07 | 20.39 | 19.55 | 20.12 | 3,500,063 | +0.16(+0.78%) |
Jun 30, 2023 | 19.73 | 19.99 | 19.17 | 19.96 | 4,777,480 | +0.28(+1.44%) |
Jun 29, 2023 | 19.10 | 19.69 | 19.01 | 19.68 | 4,074,784 | +0.73(+3.86%) |
Jun 28, 2023 | 18.81 | 18.98 | 18.56 | 18.95 | 3,960,780 | +0.13(+0.67%) |
Jun 27, 2023 | 17.86 | 18.89 | 17.79 | 18.82 | 3,530,377 | +1.02(+5.75%) |
Jun 26, 2023 | 17.75 | 18.13 | 17.67 | 17.80 | 3,161,480 | +0.08(+0.44%) |
Jun 23, 2023 | 17.42 | 17.95 | 17.37 | 17.72 | 4,513,822 | +0.02(+0.11%) |
Jun 22, 2023 | 17.85 | 17.98 | 17.69 | 17.70 | 2,168,181 | -0.31(-1.73%) |
Jun 21, 2023 | 18.35 | 18.48 | 17.98 | 18.01 | 3,467,904 | -0.45(-2.43%) |
Jun 20, 2023 | 18.46 | 18.60 | 18.16 | 18.46 | 3,168,090 | -0.13(-0.68%) |
Jun 16, 2023 | 18.91 | 19.11 | 18.42 | 18.59 | 8,211,617 | -0.30(-1.60%) |
Jun 15, 2023 | 18.79 | 19.13 | 18.64 | 18.89 | 3,244,635 | -0.02(-0.10%) |
Jun 14, 2023 | 19.50 | 19.54 | 18.47 | 18.91 | 4,706,288 | -0.47(-2.42%) |
Jun 13, 2023 | 19.86 | 19.93 | 19.27 | 19.38 | 5,270,601 | -0.33(-1.68%) |
Jun 12, 2023 | 19.26 | 20.18 | 19.06 | 19.71 | 6,104,326 | +0.46(+2.38%) |
Jun 09, 2023 | 19.06 | 19.26 | 18.58 | 19.25 | 4,950,392 | +0.35(+1.86%) |
Jun 08, 2023 | 18.92 | 19.11 | 18.37 | 18.90 | 4,925,131 | -0.04(-0.21%) |
Jun 07, 2023 | 18.12 | 19.01 | 18.00 | 18.94 | 7,273,659 | +0.89(+4.92%) |
Jun 06, 2023 | 16.91 | 18.12 | 16.88 | 18.05 | 6,874,534 | +1.09(+6.44%) |
Jun 05, 2023 | 17.10 | 17.35 | 16.68 | 16.96 | 6,780,078 | -0.11(-0.63%) |
Jun 02, 2023 | 15.96 | 17.15 | 15.80 | 17.07 | 12,519,541 | +1.44(+9.24%) |
Jun 01, 2023 | 16.13 | 16.65 | 14.72 | 15.62 | 19,195,166 | +0.70(+4.71%) |
May 31, 2023 | 15.45 | 15.54 | 14.80 | 14.92 | 10,250,198 | -0.98(-6.14%) |
May 30, 2023 | 15.77 | 15.97 | 15.51 | 15.90 | 6,894,981 | +0.27(+1.75%) |
May 26, 2023 | 14.86 | 15.73 | 14.86 | 15.62 | 3,941,755 | +0.79(+5.33%) |
May 25, 2023 | 15.45 | 15.65 | 14.71 | 14.83 | 4,066,137 | -0.72(-4.64%) |
May 24, 2023 | 15.89 | 16.16 | 15.16 | 15.56 | 4,257,709 | +0.37(+2.41%) |
May 23, 2023 | 15.39 | 15.79 | 15.15 | 15.19 | 3,953,233 | -0.20(-1.31%) |
May 22, 2023 | 14.94 | 15.45 | 14.69 | 15.39 | 3,381,472 | +0.52(+3.50%) |
May 19, 2023 | 15.32 | 15.32 | 14.57 | 14.87 | 3,497,490 | -0.61(-3.92%) |
May 18, 2023 | 14.92 | 15.52 | 14.85 | 15.48 | 3,974,699 | +0.56(+3.74%) |
May 17, 2023 | 14.03 | 14.97 | 14.03 | 14.92 | 5,729,996 | +0.95(+6.83%) |
May 16, 2023 | 14.44 | 14.46 | 13.95 | 13.97 | 3,272,661 | -0.53(-3.65%) |
May 15, 2023 | 14.37 | 14.55 | 14.22 | 14.50 | 4,062,448 | +0.26(+1.83%) |
May 12, 2023 | 14.54 | 14.58 | 14.03 | 14.24 | 3,959,162 | -0.34(-2.31%) |
May 11, 2023 | 14.38 | 14.66 | 14.27 | 14.57 | 4,219,543 | +0.05(+0.33%) |
May 10, 2023 | 14.76 | 14.76 | 14.21 | 14.53 | 3,351,715 | +0.02(+0.13%) |
May 09, 2023 | 14.46 | 14.59 | 14.35 | 14.51 | 4,694,116 | -0.21(-1.44%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,541,742 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,395 | +1.12(+8.21%) |
May 04, 2023 | 14.01 | 14.14 | 13.51 | 13.60 | 4,834,963 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,121 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,187 | -0.34(-2.30%) |