Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.27 | 20.43 | 19.03 | 19.88 | 1,418,331 | +0.83(+4.36%) |
Jul 28, 2023 | 18.50 | 19.08 | 18.17 | 19.05 | 1,532,237 | +0.63(+3.42%) |
Jul 27, 2023 | 19.67 | 20.16 | 17.10 | 18.42 | 5,537,240 | -5.38(-22.61%) |
Jul 26, 2023 | 23.74 | 24.05 | 23.29 | 23.80 | 1,293,021 | +0.10(+0.42%) |
Jul 25, 2023 | 23.90 | 24.38 | 23.31 | 23.70 | 1,359,470 | -0.13(-0.55%) |
Jul 24, 2023 | 25.39 | 25.59 | 23.13 | 23.83 | 1,675,257 | -1.61(-6.33%) |
Jul 21, 2023 | 24.98 | 25.75 | 24.90 | 25.44 | 894,786 | +0.69(+2.79%) |
Jul 20, 2023 | 25.77 | 25.77 | 24.58 | 24.75 | 650,693 | -0.78(-3.06%) |
Jul 19, 2023 | 26.24 | 26.35 | 25.32 | 25.53 | 618,976 | -0.71(-2.71%) |
Jul 18, 2023 | 26.20 | 26.59 | 25.95 | 26.24 | 462,132 | -0.17(-0.64%) |
Jul 17, 2023 | 24.22 | 26.64 | 24.12 | 26.41 | 1,333,780 | +2.34(+9.72%) |
Jul 14, 2023 | 24.26 | 24.48 | 23.93 | 24.07 | 447,749 | -0.43(-1.76%) |
Jul 13, 2023 | 25.22 | 25.36 | 24.26 | 24.50 | 505,223 | -0.50(-2.00%) |
Jul 12, 2023 | 24.87 | 25.13 | 23.74 | 25.00 | 890,661 | +0.40(+1.63%) |
Jul 11, 2023 | 23.25 | 24.62 | 23.00 | 24.60 | 968,017 | +1.38(+5.94%) |
Jul 10, 2023 | 22.65 | 23.40 | 22.65 | 23.22 | 498,417 | +0.48(+2.11%) |
Jul 07, 2023 | 22.91 | 23.53 | 22.62 | 22.74 | 573,091 | -0.17(-0.74%) |
Jul 06, 2023 | 22.75 | 23.02 | 22.48 | 22.91 | 795,896 | -0.23(-0.99%) |
Jul 05, 2023 | 23.12 | 23.52 | 22.54 | 23.14 | 724,157 | -0.03(-0.13%) |
Jul 03, 2023 | 23.92 | 24.39 | 23.02 | 23.17 | 360,881 | -0.75(-3.14%) |
Jun 30, 2023 | 24.46 | 24.94 | 23.89 | 23.92 | 1,136,221 | -0.01(-0.04%) |
Jun 29, 2023 | 24.56 | 24.69 | 23.58 | 23.93 | 579,315 | -0.57(-2.33%) |
Jun 28, 2023 | 23.12 | 24.94 | 22.82 | 24.50 | 1,229,063 | +1.28(+5.51%) |
Jun 27, 2023 | 22.65 | 23.43 | 22.01 | 23.22 | 733,991 | +0.62(+2.74%) |
Jun 26, 2023 | 23.10 | 23.47 | 22.34 | 22.60 | 641,919 | -0.60(-2.59%) |
Jun 23, 2023 | 23.46 | 23.58 | 22.58 | 23.20 | 2,495,712 | -0.68(-2.85%) |
Jun 22, 2023 | 22.66 | 24.11 | 22.65 | 23.88 | 744,530 | +0.94(+4.10%) |
Jun 21, 2023 | 23.82 | 24.34 | 22.60 | 22.94 | 842,234 | -0.88(-3.69%) |
Jun 20, 2023 | 23.60 | 24.10 | 23.16 | 23.82 | 881,592 | +0.17(+0.72%) |
Jun 16, 2023 | 24.73 | 24.73 | 23.57 | 23.65 | 4,753,754 | -0.79(-3.23%) |
Jun 15, 2023 | 24.11 | 24.54 | 23.78 | 24.44 | 683,747 | +0.06(+0.25%) |
Jun 14, 2023 | 24.41 | 25.84 | 23.91 | 24.38 | 1,251,267 | +0.13(+0.54%) |
Jun 13, 2023 | 24.07 | 24.88 | 23.28 | 24.25 | 970,113 | +0.29(+1.21%) |
Jun 12, 2023 | 23.83 | 25.11 | 23.31 | 23.96 | 1,431,877 | +0.11(+0.46%) |
Jun 09, 2023 | 23.36 | 24.30 | 23.14 | 23.85 | 989,389 | +0.72(+3.11%) |
Jun 08, 2023 | 22.49 | 23.46 | 22.42 | 23.13 | 967,985 | +0.56(+2.48%) |
Jun 07, 2023 | 22.70 | 23.08 | 22.03 | 22.57 | 967,345 | -0.06(-0.27%) |
Jun 06, 2023 | 21.90 | 22.86 | 21.36 | 22.63 | 1,501,880 | +0.98(+4.53%) |
Jun 05, 2023 | 22.00 | 22.05 | 21.22 | 21.65 | 1,480,181 | -0.07(-0.32%) |
Jun 02, 2023 | 21.15 | 22.05 | 20.03 | 21.72 | 2,045,530 | +0.99(+4.78%) |
Jun 01, 2023 | 18.20 | 21.25 | 17.86 | 20.73 | 4,451,730 | +3.22(+18.39%) |
May 31, 2023 | 16.31 | 17.58 | 16.30 | 17.51 | 2,736,813 | +1.23(+7.56%) |
May 30, 2023 | 15.56 | 16.31 | 15.56 | 16.28 | 1,148,081 | +0.76(+4.90%) |
May 26, 2023 | 15.05 | 15.81 | 15.05 | 15.52 | 900,524 | +0.45(+2.99%) |
May 25, 2023 | 15.91 | 15.92 | 14.96 | 15.07 | 774,247 | -0.71(-4.50%) |
May 24, 2023 | 16.62 | 16.89 | 15.36 | 15.78 | 1,120,171 | -0.89(-5.34%) |
May 23, 2023 | 15.85 | 17.11 | 15.74 | 16.67 | 1,796,396 | +0.73(+4.58%) |
May 22, 2023 | 14.19 | 15.97 | 14.19 | 15.94 | 1,949,921 | +1.84(+13.05%) |
May 19, 2023 | 14.04 | 14.24 | 13.59 | 14.10 | 660,238 | +0.23(+1.66%) |
May 18, 2023 | 14.07 | 14.07 | 13.53 | 13.87 | 646,115 | -0.25(-1.77%) |
May 17, 2023 | 14.16 | 14.37 | 13.71 | 14.12 | 457,164 | +0.25(+1.80%) |
May 16, 2023 | 14.25 | 14.33 | 13.66 | 13.87 | 648,128 | -0.68(-4.67%) |
May 15, 2023 | 13.81 | 15.24 | 13.73 | 14.55 | 815,224 | +0.94(+6.91%) |
May 12, 2023 | 13.82 | 13.96 | 13.46 | 13.61 | 337,319 | -0.21(-1.52%) |
May 11, 2023 | 14.15 | 14.27 | 13.51 | 13.82 | 633,924 | -0.51(-3.56%) |
May 10, 2023 | 14.70 | 14.86 | 14.01 | 14.33 | 435,436 | -0.19(-1.31%) |
May 09, 2023 | 14.10 | 14.63 | 13.97 | 14.52 | 390,805 | +0.31(+2.18%) |
May 08, 2023 | 14.25 | 14.55 | 14.03 | 14.21 | 578,777 | -0.03(-0.21%) |
May 05, 2023 | 13.90 | 14.55 | 13.84 | 14.24 | 831,487 | +0.50(+3.64%) |
May 04, 2023 | 13.57 | 13.91 | 13.03 | 13.74 | 678,112 | -0.01(-0.07%) |
May 03, 2023 | 13.37 | 13.99 | 13.20 | 13.75 | 667,165 | +0.55(+4.17%) |
May 02, 2023 | 13.51 | 13.57 | 12.96 | 13.20 | 661,328 | -0.38(-2.80%) |