Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.19 | 19.19 | 16.78 | 17.82 | 13,779,784 | -1.70(-8.71%) |
Jul 28, 2023 | 18.49 | 19.78 | 18.41 | 19.52 | 6,072,003 | +1.06(+5.74%) |
Jul 27, 2023 | 18.37 | 18.49 | 17.90 | 18.46 | 5,927,963 | +0.52(+2.90%) |
Jul 26, 2023 | 17.89 | 18.04 | 17.63 | 17.94 | 2,712,737 | -0.14(-0.77%) |
Jul 25, 2023 | 18.18 | 18.48 | 18.03 | 18.08 | 2,646,611 | -0.12(-0.66%) |
Jul 24, 2023 | 19.01 | 19.01 | 16.94 | 18.20 | 4,939,042 | -0.79(-4.16%) |
Jul 21, 2023 | 19.17 | 19.50 | 18.97 | 18.99 | 2,336,959 | -0.10(-0.52%) |
Jul 20, 2023 | 19.66 | 19.73 | 18.95 | 19.09 | 2,856,030 | -0.78(-3.93%) |
Jul 19, 2023 | 19.55 | 20.69 | 19.55 | 19.87 | 6,745,409 | +0.43(+2.21%) |
Jul 18, 2023 | 19.49 | 19.68 | 19.14 | 19.44 | 2,396,575 | -0.03(-0.15%) |
Jul 17, 2023 | 19.53 | 19.99 | 19.27 | 19.47 | 4,535,760 | -0.03(-0.15%) |
Jul 14, 2023 | 18.92 | 19.59 | 18.76 | 19.50 | 4,828,605 | +0.68(+3.61%) |
Jul 13, 2023 | 18.73 | 19.00 | 18.50 | 18.82 | 1,721,827 | +0.10(+0.53%) |
Jul 12, 2023 | 18.89 | 19.25 | 18.62 | 18.72 | 2,242,723 | +0.03(+0.16%) |
Jul 11, 2023 | 18.59 | 18.79 | 18.27 | 18.69 | 2,121,793 | -0.10(-0.53%) |
Jul 10, 2023 | 18.41 | 18.81 | 18.36 | 18.79 | 2,425,196 | +0.43(+2.34%) |
Jul 07, 2023 | 18.64 | 18.98 | 17.91 | 18.36 | 3,453,070 | -0.18(-0.97%) |
Jul 06, 2023 | 18.55 | 18.66 | 18.27 | 18.54 | 1,935,039 | -0.12(-0.64%) |
Jul 05, 2023 | 18.73 | 19.17 | 18.55 | 18.66 | 2,275,520 | -0.17(-0.90%) |
Jul 03, 2023 | 18.81 | 19.01 | 18.50 | 18.83 | 1,334,224 | -0.04(-0.21%) |
Jun 30, 2023 | 18.85 | 19.25 | 18.79 | 18.87 | 3,524,029 | +0.08(+0.43%) |
Jun 29, 2023 | 18.86 | 18.96 | 18.47 | 18.79 | 4,142,822 | -0.10(-0.53%) |
Jun 28, 2023 | 19.08 | 19.77 | 18.84 | 18.89 | 4,586,277 | -0.19(-1.00%) |
Jun 27, 2023 | 19.03 | 19.52 | 18.73 | 19.08 | 3,680,310 | +0.16(+0.85%) |
Jun 26, 2023 | 20.00 | 20.10 | 18.89 | 18.92 | 4,915,868 | -1.13(-5.64%) |
Jun 23, 2023 | 19.55 | 20.29 | 19.48 | 20.05 | 7,078,691 | +0.30(+1.52%) |
Jun 22, 2023 | 18.98 | 19.98 | 18.83 | 19.75 | 5,501,544 | +0.54(+2.81%) |
Jun 21, 2023 | 18.90 | 19.46 | 18.50 | 19.21 | 6,059,638 | +0.12(+0.63%) |
Jun 20, 2023 | 18.51 | 19.71 | 18.47 | 19.09 | 8,479,439 | +0.65(+3.52%) |
Jun 16, 2023 | 18.98 | 19.24 | 18.32 | 18.44 | 32,053,120 | -0.26(-1.39%) |
Jun 15, 2023 | 18.55 | 18.93 | 18.03 | 18.70 | 8,895,283 | +0.98(+5.53%) |
Jun 14, 2023 | 17.94 | 18.27 | 17.42 | 17.72 | 6,346,363 | -0.17(-0.95%) |
Jun 13, 2023 | 18.00 | 18.45 | 17.65 | 17.89 | 5,994,175 | +0.08(+0.45%) |
Jun 12, 2023 | 17.29 | 18.21 | 16.89 | 17.81 | 7,494,515 | +0.65(+3.79%) |
Jun 09, 2023 | 16.60 | 17.34 | 16.30 | 17.16 | 11,926,774 | +1.41(+8.95%) |
Jun 08, 2023 | 14.75 | 15.84 | 14.66 | 15.75 | 6,759,646 | +1.04(+7.07%) |
Jun 07, 2023 | 15.10 | 15.26 | 14.65 | 14.71 | 3,921,003 | -0.44(-2.90%) |
Jun 06, 2023 | 15.37 | 15.45 | 14.89 | 15.15 | 4,920,218 | -0.22(-1.43%) |
Jun 05, 2023 | 14.81 | 15.59 | 14.80 | 15.37 | 10,206,112 | +1.00(+6.96%) |
Jun 02, 2023 | 14.22 | 14.54 | 14.10 | 14.37 | 3,851,926 | +0.20(+1.41%) |
Jun 01, 2023 | 13.70 | 14.33 | 13.46 | 14.17 | 5,380,635 | +0.53(+3.89%) |
May 31, 2023 | 13.53 | 13.98 | 13.33 | 13.64 | 5,999,511 | +0.19(+1.41%) |
May 30, 2023 | 14.06 | 14.16 | 13.24 | 13.45 | 4,449,830 | -0.55(-3.93%) |
May 26, 2023 | 13.83 | 14.18 | 13.69 | 14.00 | 3,142,628 | +0.18(+1.30%) |
May 25, 2023 | 13.74 | 14.11 | 13.48 | 13.82 | 6,152,828 | +0.15(+1.10%) |
May 24, 2023 | 13.80 | 13.98 | 13.46 | 13.67 | 4,620,234 | -0.31(-2.22%) |
May 23, 2023 | 14.52 | 14.73 | 13.91 | 13.98 | 4,722,414 | -0.55(-3.79%) |
May 22, 2023 | 14.26 | 14.72 | 13.88 | 14.53 | 4,271,568 | +0.28(+1.96%) |
May 19, 2023 | 13.87 | 14.91 | 13.67 | 14.25 | 8,649,724 | +0.52(+3.79%) |
May 18, 2023 | 13.90 | 13.92 | 13.46 | 13.73 | 4,306,193 | -0.17(-1.22%) |
May 17, 2023 | 13.75 | 14.02 | 13.50 | 13.90 | 5,512,945 | +0.21(+1.53%) |
May 16, 2023 | 13.10 | 13.87 | 12.92 | 13.69 | 6,461,705 | +0.21(+1.56%) |
May 15, 2023 | 13.79 | 14.30 | 13.35 | 13.48 | 6,240,736 | -0.20(-1.46%) |
May 12, 2023 | 13.48 | 13.86 | 13.29 | 13.68 | 4,983,634 | +0.20(+1.48%) |
May 11, 2023 | 13.50 | 13.69 | 13.25 | 13.48 | 4,952,544 | -0.15(-1.10%) |
May 10, 2023 | 13.64 | 13.96 | 13.47 | 13.63 | 8,189,935 | -0.12(-0.87%) |
May 09, 2023 | 13.32 | 13.96 | 13.06 | 13.75 | 11,444,579 | +0.41(+3.07%) |
May 08, 2023 | 13.09 | 13.79 | 12.70 | 13.34 | 10,896,689 | +0.17(+1.29%) |
May 05, 2023 | 13.34 | 14.00 | 12.84 | 13.17 | 22,250,224 | -0.08(-0.60%) |
May 04, 2023 | 12.49 | 13.74 | 11.83 | 13.25 | 27,929,354 | +0.99(+8.08%) |
May 03, 2023 | 10.59 | 13.31 | 10.31 | 12.26 | 105,734,656 | +7.06(+135.77%) |
May 02, 2023 | 5.590 | 5.945 | 5.135 | 5.200 | 9,263,832 | -0.31(-5.63%) |