Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.98 | 20.22 | 19.98 | 20.11 | 5,480 | +0.01(+0.05%) |
Jul 28, 2023 | 20.17 | 20.17 | 20.07 | 20.10 | 2,407 | -0.69(-3.32%) |
Jul 27, 2023 | 20.59 | 20.79 | 20.59 | 20.79 | 4,463 | +0.30(+1.44%) |
Jul 26, 2023 | 20.60 | 20.62 | 20.40 | 20.50 | 1,230 | +0.12(+0.58%) |
Jul 25, 2023 | 20.32 | 20.38 | 20.25 | 20.38 | 2,228 | +0.11(+0.53%) |
Jul 24, 2023 | 20.17 | 20.27 | 20.17 | 20.27 | 1,062 | +0.57(+2.90%) |
Jul 21, 2023 | 19.68 | 19.70 | 19.62 | 19.70 | 529 | -0.26(-1.28%) |
Jul 20, 2023 | 19.71 | 19.96 | 19.64 | 19.96 | 1,848 | +0.17(+0.86%) |
Jul 19, 2023 | 19.79 | 19.79 | 19.77 | 19.79 | 3,278 | -0.18(-0.90%) |
Jul 18, 2023 | 20.01 | 20.01 | 19.93 | 19.97 | 2,059 | -0.16(-0.78%) |
Jul 17, 2023 | 19.92 | 20.12 | 19.82 | 20.12 | 3,653 | -0.26(-1.26%) |
Jul 14, 2023 | 20.07 | 20.38 | 20.07 | 20.38 | 325 | +0.10(+0.49%) |
Jul 13, 2023 | 20.08 | 20.28 | 20.05 | 20.28 | 9,184 | -0.10(-0.48%) |
Jul 12, 2023 | 20.44 | 20.44 | 20.30 | 20.38 | 1,664 | -0.41(-1.99%) |
Jul 11, 2023 | 20.95 | 20.95 | 20.79 | 20.79 | 11,947 | -0.03(-0.14%) |
Jul 10, 2023 | 21.33 | 21.33 | 20.74 | 20.82 | 3,080 | -0.77(-3.56%) |
Jul 07, 2023 | 21.19 | 21.59 | 21.19 | 21.59 | 4,213 | +0.36(+1.72%) |
Jul 06, 2023 | 20.74 | 21.38 | 20.74 | 21.23 | 5,260 | +0.57(+2.77%) |
Jul 05, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 302 | -0.11(-0.52%) |
Jul 03, 2023 | 20.71 | 20.76 | 20.71 | 20.76 | 383 | +0.23(+1.10%) |
Jun 30, 2023 | 20.45 | 20.56 | 20.44 | 20.54 | 7,517 | -0.31(-1.51%) |
Jun 29, 2023 | 20.59 | 20.86 | 20.59 | 20.85 | 2,335 | +0.19(+0.91%) |
Jun 28, 2023 | 20.92 | 20.99 | 20.66 | 20.66 | 1,863 | -0.21(-1.00%) |
Jun 27, 2023 | 20.49 | 20.87 | 20.49 | 20.87 | 6,453 | +0.48(+2.37%) |
Jun 26, 2023 | 20.29 | 20.39 | 20.19 | 20.39 | 2,453 | +0.49(+2.48%) |
Jun 23, 2023 | 19.67 | 19.94 | 19.67 | 19.90 | 1,788 | +0.48(+2.49%) |
Jun 22, 2023 | 19.40 | 19.48 | 19.34 | 19.41 | 2,981 | +0.00(+0.00%) |
Jun 21, 2023 | 19.33 | 19.41 | 19.32 | 19.41 | 14,678 | +0.16(+0.83%) |
Jun 20, 2023 | 19.28 | 19.31 | 19.15 | 19.25 | 727 | +0.19(+0.98%) |
Jun 16, 2023 | 18.58 | 19.07 | 18.58 | 19.07 | 8,734 | +0.14(+0.73%) |
Jun 15, 2023 | 19.16 | 19.16 | 18.91 | 18.93 | 5,754 | -0.43(-2.24%) |
Jun 14, 2023 | 18.90 | 19.38 | 18.90 | 19.36 | 1,245 | +0.30(+1.55%) |
Jun 13, 2023 | 19.22 | 19.22 | 19.00 | 19.07 | 2,563 | -0.45(-2.32%) |
Jun 12, 2023 | 19.59 | 19.64 | 19.45 | 19.52 | 10,053 | -0.23(-1.15%) |
Jun 09, 2023 | 19.85 | 19.89 | 19.65 | 19.75 | 5,622 | +0.17(+0.85%) |
Jun 08, 2023 | 19.81 | 19.82 | 19.54 | 19.58 | 1,809 | -0.21(-1.04%) |
Jun 07, 2023 | 19.58 | 19.79 | 19.58 | 19.79 | 2,838 | +0.14(+0.70%) |
Jun 06, 2023 | 19.62 | 19.73 | 19.47 | 19.65 | 10,491 | +0.07(+0.35%) |
Jun 05, 2023 | 19.69 | 19.77 | 19.53 | 19.58 | 7,384 | -0.18(-0.90%) |
Jun 02, 2023 | 20.13 | 20.23 | 19.74 | 19.76 | 2,242 | -0.69(-3.37%) |
Jun 01, 2023 | 20.51 | 20.85 | 20.35 | 20.45 | 3,835 | -0.08(-0.38%) |
May 31, 2023 | 20.79 | 20.79 | 20.43 | 20.52 | 1,376 | -0.22(-1.04%) |
May 30, 2023 | 20.31 | 20.82 | 20.31 | 20.74 | 1,310 | +0.27(+1.30%) |
May 26, 2023 | 20.51 | 20.51 | 20.48 | 20.48 | 1,524 | -0.03(-0.14%) |
May 25, 2023 | 20.18 | 20.67 | 20.18 | 20.51 | 11,965 | +0.85(+4.33%) |
May 24, 2023 | 19.63 | 19.71 | 19.60 | 19.65 | 1,983 | +0.48(+2.49%) |
May 23, 2023 | 19.28 | 19.28 | 18.87 | 19.18 | 9,147 | +0.00(+0.03%) |
May 22, 2023 | 19.31 | 19.31 | 19.17 | 19.17 | 4,019 | -0.27(-1.39%) |
May 19, 2023 | 19.39 | 19.44 | 19.26 | 19.44 | 1,064 | -0.32(-1.59%) |
May 18, 2023 | 19.78 | 20.00 | 19.76 | 19.76 | 2,790 | +0.18(+0.91%) |
May 17, 2023 | 19.89 | 19.89 | 19.52 | 19.58 | 4,704 | -0.08(-0.40%) |
May 16, 2023 | 19.15 | 19.71 | 19.15 | 19.66 | 3,830 | +0.89(+4.72%) |
May 15, 2023 | 18.83 | 18.83 | 18.77 | 18.77 | 1,805 | -0.47(-2.45%) |
May 12, 2023 | 19.41 | 19.42 | 19.24 | 19.24 | 3,944 | +0.09(+0.46%) |
May 11, 2023 | 19.25 | 19.34 | 19.16 | 19.16 | 1,390 | +0.31(+1.62%) |
May 10, 2023 | 18.75 | 18.86 | 18.75 | 18.85 | 1,112 | -0.13(-0.67%) |
May 09, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 177 | -0.07(-0.37%) |
May 08, 2023 | 19.15 | 19.15 | 19.05 | 19.05 | 5,443 | +0.30(+1.58%) |
May 05, 2023 | 18.90 | 18.92 | 18.60 | 18.75 | 3,630 | -0.61(-3.16%) |
May 04, 2023 | 19.50 | 19.56 | 19.35 | 19.36 | 5,888 | +0.04(+0.21%) |
May 03, 2023 | 19.18 | 19.41 | 18.89 | 19.32 | 1,917 | -0.25(-1.25%) |
May 02, 2023 | 19.09 | 19.57 | 19.09 | 19.57 | 5,187 | +0.49(+2.58%) |