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 | 4,074,781 | +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 | +4.17(+28.36%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,542,090 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,775 | +1.12(+8.22%) |
May 04, 2023 | 14.00 | 14.14 | 13.51 | 13.60 | 4,835,437 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,616 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,977 | -0.34(-2.30%) |