Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.75 | 16.69 | 15.75 | 16.67 | 8,683,689 | +1.19(+7.69%) |
Jul 28, 2023 | 15.13 | 15.60 | 15.04 | 15.48 | 4,840,930 | +0.71(+4.81%) |
Jul 27, 2023 | 15.71 | 15.74 | 14.71 | 14.77 | 6,912,434 | -0.63(-4.09%) |
Jul 26, 2023 | 14.64 | 15.47 | 14.54 | 15.40 | 6,847,075 | +0.65(+4.41%) |
Jul 25, 2023 | 14.77 | 15.08 | 14.73 | 14.75 | 5,086,147 | +0.15(+1.03%) |
Jul 24, 2023 | 15.00 | 15.08 | 14.46 | 14.60 | 6,494,811 | -0.34(-2.28%) |
Jul 21, 2023 | 14.81 | 15.07 | 14.61 | 14.94 | 7,718,323 | +0.36(+2.47%) |
Jul 20, 2023 | 15.16 | 15.20 | 14.48 | 14.58 | 6,846,490 | -0.93(-6.00%) |
Jul 19, 2023 | 15.14 | 15.66 | 15.00 | 15.51 | 7,268,388 | +0.56(+3.75%) |
Jul 18, 2023 | 14.56 | 15.00 | 14.50 | 14.95 | 4,490,023 | +0.30(+2.05%) |
Jul 17, 2023 | 14.43 | 14.88 | 14.40 | 14.65 | 5,505,083 | +0.19(+1.31%) |
Jul 14, 2023 | 15.07 | 15.27 | 14.41 | 14.46 | 6,746,886 | -0.65(-4.30%) |
Jul 13, 2023 | 14.83 | 15.38 | 14.80 | 15.11 | 6,167,114 | +0.49(+3.35%) |
Jul 12, 2023 | 15.29 | 15.39 | 14.51 | 14.62 | 7,430,206 | -0.33(-2.21%) |
Jul 11, 2023 | 14.75 | 15.13 | 14.57 | 14.95 | 6,821,305 | +0.36(+2.47%) |
Jul 10, 2023 | 14.14 | 14.70 | 14.08 | 14.59 | 5,556,839 | +0.30(+2.10%) |
Jul 07, 2023 | 14.42 | 14.66 | 14.20 | 14.29 | 5,851,740 | -0.12(-0.83%) |
Jul 06, 2023 | 14.65 | 14.80 | 14.32 | 14.41 | 6,149,998 | -0.62(-4.13%) |
Jul 05, 2023 | 15.00 | 15.23 | 14.90 | 15.03 | 6,949,963 | -0.10(-0.66%) |
Jul 03, 2023 | 15.22 | 15.24 | 14.86 | 15.13 | 3,963,198 | +0.03(+0.20%) |
Jun 30, 2023 | 15.02 | 15.60 | 15.02 | 15.10 | 9,353,755 | +0.24(+1.62%) |
Jun 29, 2023 | 14.86 | 15.18 | 14.68 | 14.86 | 7,042,182 | -0.02(-0.13%) |
Jun 28, 2023 | 15.40 | 15.61 | 14.81 | 14.88 | 10,057,333 | -0.69(-4.43%) |
Jun 27, 2023 | 15.15 | 15.63 | 15.05 | 15.57 | 5,878,720 | +0.64(+4.29%) |
Jun 26, 2023 | 15.35 | 15.54 | 14.84 | 14.93 | 6,112,887 | -0.52(-3.37%) |
Jun 23, 2023 | 15.00 | 15.52 | 14.72 | 15.45 | 8,830,226 | +0.21(+1.38%) |
Jun 22, 2023 | 15.11 | 15.63 | 14.94 | 15.24 | 5,059,381 | +0.13(+0.86%) |
Jun 21, 2023 | 15.09 | 15.34 | 14.54 | 15.11 | 7,612,555 | -0.16(-1.05%) |
Jun 20, 2023 | 15.97 | 16.25 | 15.23 | 15.27 | 6,874,378 | -0.82(-5.10%) |
Jun 16, 2023 | 17.26 | 17.27 | 16.01 | 16.09 | 16,471,535 | -0.56(-3.36%) |
Jun 15, 2023 | 15.78 | 16.76 | 15.72 | 16.65 | 8,238,555 | +0.55(+3.42%) |
Jun 14, 2023 | 15.76 | 16.18 | 15.57 | 16.10 | 8,568,260 | +0.31(+1.96%) |
Jun 13, 2023 | 15.98 | 16.18 | 15.62 | 15.79 | 7,799,645 | +0.05(+0.32%) |
Jun 12, 2023 | 15.81 | 16.09 | 15.33 | 15.74 | 11,447,867 | +1.19(+8.18%) |
Jun 09, 2023 | 15.09 | 15.25 | 14.40 | 14.55 | 9,755,082 | -0.37(-2.48%) |
Jun 08, 2023 | 13.71 | 15.08 | 13.70 | 14.92 | 16,460,520 | +1.24(+9.06%) |
Jun 07, 2023 | 13.80 | 14.48 | 13.62 | 13.68 | 15,818,964 | -0.01(-0.07%) |
Jun 06, 2023 | 12.64 | 13.90 | 12.43 | 13.69 | 20,404,698 | +0.92(+7.20%) |
Jun 05, 2023 | 13.23 | 13.37 | 12.71 | 12.77 | 19,045,494 | -0.67(-4.99%) |
Jun 02, 2023 | 13.20 | 14.25 | 12.86 | 13.44 | 61,486,708 | -7.28(-35.14%) |
Jun 01, 2023 | 20.26 | 20.91 | 19.90 | 20.72 | 17,373,916 | -0.66(-3.09%) |
May 31, 2023 | 20.93 | 21.45 | 20.74 | 21.38 | 9,418,348 | +0.26(+1.23%) |
May 30, 2023 | 21.52 | 21.95 | 20.81 | 21.12 | 7,665,605 | +0.47(+2.28%) |
May 26, 2023 | 20.24 | 21.15 | 20.18 | 20.65 | 3,770,005 | +0.52(+2.58%) |
May 25, 2023 | 20.73 | 20.94 | 19.78 | 20.13 | 4,655,386 | +0.25(+1.26%) |
May 24, 2023 | 18.80 | 19.93 | 18.75 | 19.88 | 7,882,138 | +0.86(+4.52%) |
May 23, 2023 | 19.00 | 19.70 | 18.90 | 19.02 | 4,242,905 | -0.10(-0.52%) |
May 22, 2023 | 18.86 | 19.48 | 18.68 | 19.12 | 6,254,991 | +0.37(+1.97%) |
May 19, 2023 | 19.00 | 19.20 | 18.53 | 18.75 | 4,898,327 | -0.40(-2.09%) |
May 18, 2023 | 18.37 | 19.39 | 18.37 | 19.15 | 6,875,249 | +0.80(+4.36%) |
May 17, 2023 | 18.28 | 18.72 | 18.09 | 18.35 | 3,926,764 | +0.19(+1.05%) |
May 16, 2023 | 18.03 | 18.30 | 17.79 | 18.16 | 3,745,501 | -0.10(-0.55%) |
May 15, 2023 | 17.57 | 18.64 | 17.42 | 18.26 | 7,047,618 | +0.69(+3.93%) |
May 12, 2023 | 18.29 | 18.50 | 17.50 | 17.57 | 4,846,967 | -0.64(-3.51%) |
May 11, 2023 | 17.97 | 18.23 | 17.72 | 18.21 | 5,772,406 | +0.26(+1.45%) |
May 10, 2023 | 17.71 | 18.20 | 17.59 | 17.95 | 5,814,842 | +0.53(+3.04%) |
May 09, 2023 | 17.28 | 17.86 | 17.24 | 17.42 | 7,398,634 | -0.06(-0.34%) |
May 08, 2023 | 17.25 | 17.71 | 17.18 | 17.48 | 7,133,639 | +0.59(+3.49%) |
May 05, 2023 | 15.97 | 16.98 | 15.93 | 16.89 | 6,953,660 | +1.05(+6.63%) |
May 04, 2023 | 15.72 | 15.95 | 15.48 | 15.84 | 6,093,527 | +0.32(+2.06%) |
May 03, 2023 | 15.76 | 15.95 | 15.29 | 15.52 | 8,977,764 | -0.21(-1.34%) |
May 02, 2023 | 16.21 | 16.39 | 15.40 | 15.73 | 5,571,348 | -0.68(-4.14%) |