Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.56 | 20.56 | 20.53 | 20.56 | 8,493 | +0.00(+0.00%) |
Jul 28, 2023 | 20.56 | 20.57 | 20.53 | 20.56 | 1,848 | +0.05(+0.24%) |
Jul 27, 2023 | 20.60 | 20.60 | 20.51 | 20.51 | 242 | +0.01(+0.07%) |
Jul 26, 2023 | 20.50 | 20.51 | 20.50 | 20.50 | 3,044 | -0.01(-0.05%) |
Jul 25, 2023 | 20.54 | 20.54 | 20.51 | 20.51 | 44,027 | -0.02(-0.10%) |
Jul 24, 2023 | 20.50 | 20.53 | 20.50 | 20.53 | 1,874 | +0.01(+0.06%) |
Jul 21, 2023 | 20.58 | 20.58 | 20.49 | 20.52 | 2,859 | +0.00(+0.02%) |
Jul 20, 2023 | 20.49 | 20.51 | 20.49 | 20.51 | 4,642 | -0.00(-0.01%) |
Jul 19, 2023 | 20.60 | 20.61 | 20.51 | 20.52 | 22,094 | -0.04(-0.20%) |
Jul 18, 2023 | 20.49 | 20.57 | 20.49 | 20.56 | 5,137 | +0.02(+0.10%) |
Jul 17, 2023 | 20.47 | 20.55 | 20.47 | 20.54 | 2,695 | +0.04(+0.17%) |
Jul 14, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 260 | +0.01(+0.05%) |
Jul 13, 2023 | 20.50 | 20.50 | 20.46 | 20.49 | 2,663 | -0.02(-0.10%) |
Jul 12, 2023 | 20.50 | 20.54 | 20.44 | 20.51 | 16,613 | +0.06(+0.29%) |
Jul 11, 2023 | 20.35 | 20.50 | 20.35 | 20.45 | 15,851 | +0.06(+0.29%) |
Jul 10, 2023 | 20.38 | 20.41 | 20.36 | 20.39 | 6,363 | +0.00(+0.00%) |
Jul 07, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 108 | -0.01(-0.05%) |
Jul 06, 2023 | 20.33 | 20.40 | 20.33 | 20.40 | 21,513 | -0.02(-0.08%) |
Jul 05, 2023 | 20.35 | 20.44 | 20.35 | 20.42 | 83,325 | +0.01(+0.05%) |
Jul 03, 2023 | 20.41 | 20.44 | 20.39 | 20.41 | 41,746 | -0.00(-0.02%) |
Jun 30, 2023 | 20.32 | 20.41 | 20.32 | 20.41 | 6,820 | +0.08(+0.42%) |
Jun 29, 2023 | 20.28 | 20.36 | 20.28 | 20.33 | 40,103 | -0.01(-0.05%) |
Jun 28, 2023 | 20.26 | 20.37 | 20.26 | 20.33 | 33,397 | +0.02(+0.10%) |
Jun 27, 2023 | 20.22 | 20.32 | 20.22 | 20.32 | 21,411 | +0.08(+0.40%) |
Jun 26, 2023 | 20.26 | 20.26 | 20.22 | 20.23 | 5,201 | -0.04(-0.17%) |
Jun 23, 2023 | 20.25 | 20.30 | 20.25 | 20.27 | 2,606 | -0.03(-0.12%) |
Jun 22, 2023 | 20.24 | 20.32 | 20.24 | 20.29 | 2,587 | +0.06(+0.30%) |
Jun 21, 2023 | 20.20 | 20.23 | 20.20 | 20.23 | 677 | -0.01(-0.05%) |
Jun 20, 2023 | 20.23 | 20.25 | 20.23 | 20.24 | 7,438 | -0.03(-0.15%) |
Jun 16, 2023 | 20.27 | 20.27 | 20.25 | 20.27 | 5,875 | -0.02(-0.08%) |
Jun 15, 2023 | 20.20 | 20.29 | 20.20 | 20.29 | 1,202 | +0.04(+0.21%) |
Jun 14, 2023 | 20.19 | 20.28 | 20.19 | 20.25 | 10,239 | +0.02(+0.11%) |
Jun 13, 2023 | 20.22 | 20.23 | 20.18 | 20.22 | 14,124 | +0.05(+0.24%) |
Jun 12, 2023 | 20.16 | 20.19 | 20.16 | 20.18 | 1,281 | +0.04(+0.21%) |
Jun 09, 2023 | 20.10 | 20.18 | 20.10 | 20.13 | 1,343 | +0.05(+0.22%) |
Jun 08, 2023 | 20.02 | 20.10 | 20.02 | 20.09 | 3,296 | +0.03(+0.17%) |
Jun 07, 2023 | 20.10 | 20.10 | 20.02 | 20.05 | 6,307 | -0.05(-0.27%) |
Jun 06, 2023 | 20.06 | 20.14 | 20.06 | 20.11 | 1,257 | +0.04(+0.17%) |
Jun 05, 2023 | 20.03 | 20.07 | 19.99 | 20.07 | 2,772 | +0.03(+0.15%) |
Jun 02, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 63,390 | +0.06(+0.30%) |
Jun 01, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 327 | +0.08(+0.40%) |
May 31, 2023 | 19.89 | 19.94 | 19.88 | 19.90 | 4,676 | +0.00(+0.02%) |
May 30, 2023 | 19.93 | 19.95 | 19.90 | 19.90 | 1,842 | -0.00(-0.02%) |
May 26, 2023 | 19.90 | 19.90 | 19.87 | 19.90 | 1,646 | +0.13(+0.66%) |
May 25, 2023 | 19.75 | 19.83 | 19.75 | 19.77 | 6,641 | +0.13(+0.69%) |
May 24, 2023 | 19.66 | 19.69 | 19.62 | 19.64 | 3,462 | -0.08(-0.42%) |
May 23, 2023 | 19.82 | 19.82 | 19.71 | 19.72 | 8,404 | -0.07(-0.34%) |
May 22, 2023 | 19.82 | 19.83 | 19.78 | 19.79 | 3,980 | +0.03(+0.13%) |
May 19, 2023 | 19.74 | 19.79 | 19.74 | 19.76 | 4,459 | -0.01(-0.05%) |
May 18, 2023 | 19.73 | 19.78 | 19.72 | 19.78 | 709 | +0.10(+0.51%) |
May 17, 2023 | 19.62 | 19.69 | 19.61 | 19.68 | 49,984 | +0.09(+0.46%) |
May 16, 2023 | 19.60 | 19.67 | 19.58 | 19.59 | 130,932 | +0.01(+0.05%) |
May 15, 2023 | 19.52 | 19.60 | 19.50 | 19.58 | 7,265 | +0.07(+0.36%) |
May 12, 2023 | 19.55 | 19.58 | 19.45 | 19.51 | 6,797 | -0.02(-0.12%) |
May 11, 2023 | 19.47 | 19.57 | 19.47 | 19.53 | 17,546 | +0.01(+0.04%) |
May 10, 2023 | 19.43 | 19.53 | 19.43 | 19.52 | 6,916 | +0.12(+0.64%) |
May 09, 2023 | 19.40 | 19.44 | 19.39 | 19.40 | 1,496 | -0.05(-0.25%) |
May 08, 2023 | 19.39 | 19.48 | 19.36 | 19.44 | 2,281 | +0.00(+0.02%) |
May 05, 2023 | 19.35 | 19.45 | 19.35 | 19.44 | 10,380 | +0.20(+1.04%) |
May 04, 2023 | 19.24 | 19.25 | 19.22 | 19.24 | 14,112 | -0.02(-0.12%) |
May 03, 2023 | 19.34 | 19.38 | 19.25 | 19.26 | 16,903 | -0.09(-0.48%) |
May 02, 2023 | 19.46 | 19.46 | 19.25 | 19.36 | 22,291 | -0.08(-0.44%) |