Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.99 | 46.30 | 42.53 | 45.95 | 14,906,741 | +1.93(+4.38%) |
Jul 28, 2023 | 42.54 | 45.60 | 40.87 | 44.02 | 23,758,572 | +3.56(+8.80%) |
Jul 27, 2023 | 43.65 | 44.34 | 39.70 | 40.46 | 16,812,344 | -3.29(-7.52%) |
Jul 26, 2023 | 44.50 | 45.58 | 42.60 | 43.75 | 17,268,020 | -0.36(-0.82%) |
Jul 25, 2023 | 46.35 | 48.40 | 43.91 | 44.11 | 20,668,844 | -2.13(-4.61%) |
Jul 24, 2023 | 45.80 | 47.73 | 43.01 | 46.24 | 22,032,052 | +0.62(+1.36%) |
Jul 21, 2023 | 47.14 | 49.25 | 43.64 | 45.62 | 29,762,628 | -1.11(-2.38%) |
Jul 20, 2023 | 53.37 | 57.19 | 45.10 | 46.73 | 46,030,744 | -9.07(-16.25%) |
Jul 19, 2023 | 53.99 | 56.92 | 47.10 | 55.80 | 119,627,864 | +16.00(+40.20%) |
Jul 18, 2023 | 36.60 | 42.27 | 36.32 | 39.80 | 38,529,208 | +3.27(+8.95%) |
Jul 17, 2023 | 37.77 | 39.90 | 36.19 | 36.53 | 21,054,840 | -1.17(-3.10%) |
Jul 14, 2023 | 36.89 | 41.28 | 35.57 | 37.70 | 29,238,230 | +0.02(+0.05%) |
Jul 13, 2023 | 35.67 | 39.43 | 34.60 | 37.68 | 45,300,408 | -1.21(-3.11%) |
Jul 12, 2023 | 37.39 | 44.64 | 35.59 | 38.89 | 72,735,952 | +3.32(+9.33%) |
Jul 11, 2023 | 34.41 | 37.58 | 32.82 | 35.57 | 42,269,616 | +1.30(+3.79%) |
Jul 10, 2023 | 29.36 | 34.59 | 28.12 | 34.27 | 48,744,472 | +4.82(+16.37%) |
Jul 07, 2023 | 24.85 | 29.81 | 24.68 | 29.45 | 29,353,096 | +5.13(+21.09%) |
Jul 06, 2023 | 25.30 | 25.68 | 23.43 | 24.32 | 13,198,473 | -1.53(-5.92%) |
Jul 05, 2023 | 26.49 | 26.82 | 24.45 | 25.85 | 13,032,845 | +0.05(+0.19%) |
Jul 03, 2023 | 25.90 | 26.35 | 25.20 | 25.80 | 7,548,201 | -0.12(-0.46%) |
Jun 30, 2023 | 26.78 | 27.45 | 25.15 | 25.92 | 19,393,072 | +0.18(+0.70%) |
Jun 29, 2023 | 29.01 | 29.13 | 24.66 | 25.74 | 28,123,344 | -2.29(-8.17%) |
Jun 28, 2023 | 23.72 | 28.39 | 23.66 | 28.03 | 34,944,072 | +3.73(+15.35%) |
Jun 27, 2023 | 21.85 | 24.51 | 21.15 | 24.30 | 19,186,704 | +3.39(+16.21%) |
Jun 26, 2023 | 21.64 | 22.33 | 20.60 | 20.91 | 12,217,952 | -0.50(-2.34%) |
Jun 23, 2023 | 24.99 | 25.87 | 21.40 | 21.41 | 29,661,252 | -4.13(-16.17%) |
Jun 22, 2023 | 23.79 | 25.97 | 23.07 | 25.54 | 20,411,946 | +1.37(+5.67%) |
Jun 21, 2023 | 23.74 | 25.23 | 22.61 | 24.17 | 19,314,390 | +0.65(+2.76%) |
Jun 20, 2023 | 24.93 | 26.86 | 23.11 | 23.52 | 23,411,352 | -1.80(-7.11%) |
Jun 16, 2023 | 27.25 | 28.52 | 24.43 | 25.32 | 34,829,376 | -1.06(-4.02%) |
Jun 15, 2023 | 22.73 | 27.54 | 22.22 | 26.38 | 44,743,204 | +2.98(+12.74%) |
Jun 14, 2023 | 23.08 | 24.60 | 22.52 | 23.40 | 27,632,752 | -0.11(-0.47%) |
Jun 13, 2023 | 22.12 | 24.18 | 21.07 | 23.51 | 40,899,188 | +2.25(+10.58%) |
Jun 12, 2023 | 18.50 | 21.97 | 18.46 | 21.26 | 52,939,716 | +2.19(+11.48%) |
Jun 09, 2023 | 25.49 | 27.33 | 18.70 | 19.07 | 100,191,888 | -5.16(-21.30%) |
Jun 08, 2023 | 18.82 | 26.09 | 17.63 | 24.23 | 175,186,112 | +8.70(+56.02%) |
Jun 07, 2023 | 15.31 | 16.48 | 15.05 | 15.53 | 22,269,540 | +0.75(+5.07%) |
Jun 06, 2023 | 14.75 | 15.25 | 14.32 | 14.78 | 16,476,199 | -0.22(-1.47%) |
Jun 05, 2023 | 15.80 | 16.45 | 14.89 | 15.00 | 17,106,012 | -0.68(-4.34%) |
Jun 02, 2023 | 14.98 | 16.23 | 14.53 | 15.68 | 31,166,600 | -0.12(-0.76%) |
Jun 01, 2023 | 13.80 | 16.93 | 13.16 | 15.80 | 49,967,032 | +2.88(+22.29%) |
May 31, 2023 | 13.21 | 13.25 | 12.06 | 12.92 | 17,711,332 | -0.80(-5.83%) |
May 30, 2023 | 12.41 | 14.07 | 12.23 | 13.72 | 30,813,060 | +1.98(+16.87%) |
May 26, 2023 | 10.89 | 11.97 | 10.70 | 11.74 | 13,381,871 | +0.80(+7.31%) |
May 25, 2023 | 12.10 | 12.10 | 10.68 | 10.94 | 13,028,701 | -0.59(-5.12%) |
May 24, 2023 | 11.76 | 12.03 | 10.88 | 11.53 | 14,122,972 | -0.38(-3.19%) |
May 23, 2023 | 11.58 | 13.13 | 11.42 | 11.91 | 26,078,592 | +0.44(+3.84%) |
May 22, 2023 | 10.77 | 11.74 | 10.34 | 11.47 | 13,156,111 | +0.73(+6.80%) |
May 19, 2023 | 11.89 | 12.41 | 10.27 | 10.74 | 15,824,886 | -1.22(-10.20%) |
May 18, 2023 | 11.66 | 12.65 | 11.55 | 11.96 | 15,796,163 | +0.16(+1.36%) |
May 17, 2023 | 10.80 | 11.86 | 10.20 | 11.80 | 14,580,578 | +1.20(+11.32%) |
May 16, 2023 | 11.41 | 11.49 | 10.60 | 10.60 | 9,719,159 | -0.98(-8.46%) |
May 15, 2023 | 10.43 | 11.60 | 10.16 | 11.58 | 13,646,111 | +1.08(+10.29%) |
May 12, 2023 | 11.87 | 11.87 | 10.23 | 10.50 | 16,658,116 | -1.46(-12.21%) |
May 11, 2023 | 12.99 | 13.25 | 11.64 | 11.96 | 23,900,288 | -1.19(-9.05%) |
May 10, 2023 | 12.15 | 13.70 | 11.83 | 13.15 | 41,655,392 | +1.30(+10.97%) |
May 09, 2023 | 10.84 | 12.69 | 10.65 | 11.85 | 56,592,100 | +0.55(+4.87%) |
May 08, 2023 | 9.110 | 11.70 | 8.860 | 11.30 | 51,201,568 | +2.34(+26.12%) |
May 05, 2023 | 10.03 | 11.19 | 8.760 | 8.960 | 79,373,800 | +1.76(+24.44%) |
May 04, 2023 | 7.100 | 7.430 | 6.920 | 7.200 | 17,082,392 | +0.13(+1.84%) |
May 03, 2023 | 7.120 | 7.510 | 7.010 | 7.070 | 7,310,914 | -0.15(-2.08%) |
May 02, 2023 | 6.790 | 7.340 | 6.700 | 7.220 | 10,815,181 | +0.29(+4.18%) |