Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.44 | 19.52 | 19.43 | 19.43 | 476,194 | +0.05(+0.26%) |
Jul 28, 2023 | 19.35 | 19.43 | 19.32 | 19.38 | 637,443 | +0.15(+0.78%) |
Jul 27, 2023 | 19.36 | 19.36 | 19.23 | 19.23 | 838,058 | -0.30(-1.54%) |
Jul 26, 2023 | 19.47 | 19.57 | 19.44 | 19.53 | 903,797 | +0.10(+0.49%) |
Jul 25, 2023 | 19.38 | 19.45 | 19.33 | 19.43 | 307,077 | +0.09(+0.49%) |
Jul 24, 2023 | 19.42 | 19.43 | 19.34 | 19.34 | 663,560 | -0.07(-0.36%) |
Jul 21, 2023 | 19.41 | 19.44 | 19.37 | 19.41 | 447,565 | -0.08(-0.41%) |
Jul 20, 2023 | 19.58 | 19.59 | 19.45 | 19.49 | 754,656 | -0.08(-0.41%) |
Jul 19, 2023 | 19.56 | 19.59 | 19.50 | 19.57 | 432,427 | -0.01(-0.05%) |
Jul 18, 2023 | 19.48 | 19.64 | 19.43 | 19.58 | 638,857 | +0.24(+1.24%) |
Jul 17, 2023 | 19.29 | 19.36 | 19.26 | 19.34 | 380,677 | -0.01(-0.05%) |
Jul 14, 2023 | 19.36 | 19.42 | 19.31 | 19.35 | 487,995 | -0.05(-0.26%) |
Jul 13, 2023 | 19.40 | 19.41 | 19.34 | 19.40 | 410,333 | +0.02(+0.10%) |
Jul 12, 2023 | 19.30 | 19.39 | 19.30 | 19.38 | 558,676 | +0.26(+1.36%) |
Jul 11, 2023 | 19.13 | 19.15 | 19.09 | 19.12 | 612,906 | +0.07(+0.37%) |
Jul 10, 2023 | 19.00 | 19.07 | 19.00 | 19.05 | 325,974 | +0.01(+0.05%) |
Jul 07, 2023 | 19.00 | 19.14 | 19.00 | 19.04 | 594,036 | +0.14(+0.74%) |
Jul 06, 2023 | 18.92 | 18.94 | 18.83 | 18.90 | 621,583 | -0.06(-0.32%) |
Jul 05, 2023 | 19.11 | 19.12 | 18.96 | 18.96 | 562,600 | -0.06(-0.32%) |
Jul 03, 2023 | 19.03 | 19.14 | 19.02 | 19.02 | 502,584 | +0.01(+0.05%) |
Jun 30, 2023 | 18.93 | 19.02 | 18.90 | 19.01 | 445,135 | +0.13(+0.69%) |
Jun 29, 2023 | 18.75 | 18.93 | 18.73 | 18.88 | 762,510 | -0.01(-0.05%) |
Jun 28, 2023 | 18.89 | 18.94 | 18.84 | 18.89 | 1,031,578 | -0.04(-0.21%) |
Jun 27, 2023 | 19.08 | 19.10 | 18.91 | 18.93 | 623,362 | -0.10(-0.53%) |
Jun 26, 2023 | 19.09 | 19.09 | 19.02 | 19.03 | 432,051 | +0.03(+0.16%) |
Jun 23, 2023 | 19.15 | 19.18 | 18.98 | 19.00 | 418,913 | +0.05(+0.26%) |
Jun 22, 2023 | 19.00 | 19.07 | 18.93 | 18.95 | 1,523,630 | -0.19(-0.99%) |
Jun 21, 2023 | 19.09 | 19.18 | 18.99 | 19.14 | 572,082 | -0.02(-0.10%) |
Jun 20, 2023 | 19.19 | 19.19 | 19.11 | 19.16 | 619,758 | -0.19(-0.98%) |
Jun 16, 2023 | 19.38 | 19.45 | 19.34 | 19.35 | 778,553 | -0.04(-0.21%) |
Jun 15, 2023 | 19.21 | 19.40 | 19.21 | 19.39 | 714,459 | +0.13(+0.67%) |
Jun 14, 2023 | 19.36 | 19.39 | 19.21 | 19.26 | 717,569 | +0.03(+0.16%) |
Jun 13, 2023 | 19.41 | 19.44 | 19.20 | 19.23 | 695,524 | -0.16(-0.83%) |
Jun 12, 2023 | 19.37 | 19.39 | 19.29 | 19.39 | 459,718 | +0.00(+0.00%) |
Jun 09, 2023 | 19.43 | 19.47 | 19.37 | 19.39 | 655,003 | -0.05(-0.28%) |
Jun 08, 2023 | 19.39 | 19.50 | 19.39 | 19.45 | 498,007 | +0.25(+1.33%) |
Jun 07, 2023 | 19.38 | 19.50 | 19.19 | 19.19 | 603,807 | -0.23(-1.18%) |
Jun 06, 2023 | 19.44 | 19.47 | 19.35 | 19.42 | 1,382,925 | +0.01(+0.05%) |
Jun 05, 2023 | 19.26 | 19.44 | 19.25 | 19.41 | 647,128 | +0.12(+0.62%) |
Jun 02, 2023 | 19.55 | 19.56 | 19.29 | 19.29 | 855,122 | -0.29(-1.48%) |
Jun 01, 2023 | 19.48 | 19.62 | 19.48 | 19.58 | 505,592 | +0.15(+0.77%) |
May 31, 2023 | 19.43 | 19.55 | 19.42 | 19.43 | 836,825 | +0.03(+0.15%) |
May 30, 2023 | 19.36 | 19.43 | 19.31 | 19.40 | 583,326 | +0.13(+0.67%) |
May 26, 2023 | 19.28 | 19.32 | 19.20 | 19.27 | 457,270 | +0.06(+0.31%) |
May 25, 2023 | 19.31 | 19.32 | 19.19 | 19.21 | 708,608 | -0.18(-0.93%) |
May 24, 2023 | 19.56 | 19.56 | 19.38 | 19.39 | 1,083,643 | -0.16(-0.82%) |
May 23, 2023 | 19.49 | 19.57 | 19.45 | 19.55 | 823,794 | +0.02(+0.10%) |
May 22, 2023 | 19.53 | 19.59 | 19.50 | 19.53 | 683,902 | -0.04(-0.18%) |
May 19, 2023 | 19.42 | 19.64 | 19.38 | 19.57 | 594,661 | +0.20(+1.01%) |
May 18, 2023 | 19.41 | 19.43 | 19.32 | 19.37 | 812,872 | -0.27(-1.35%) |
May 17, 2023 | 19.65 | 19.65 | 19.56 | 19.64 | 715,268 | -0.07(-0.38%) |
May 16, 2023 | 19.89 | 19.91 | 19.66 | 19.71 | 651,542 | -0.24(-1.20%) |
May 15, 2023 | 19.95 | 20.02 | 19.94 | 19.95 | 443,098 | +0.05(+0.25%) |
May 12, 2023 | 19.98 | 20.02 | 19.89 | 19.90 | 597,897 | -0.05(-0.25%) |
May 11, 2023 | 20.08 | 20.12 | 19.92 | 19.95 | 966,936 | -0.16(-0.80%) |
May 10, 2023 | 20.14 | 20.20 | 20.02 | 20.11 | 1,223,627 | -0.04(-0.20%) |
May 09, 2023 | 20.05 | 20.17 | 20.04 | 20.15 | 764,551 | +0.14(+0.70%) |
May 08, 2023 | 20.02 | 20.09 | 19.98 | 20.01 | 614,854 | +0.03(+0.15%) |
May 05, 2023 | 19.89 | 19.99 | 19.79 | 19.98 | 794,874 | -0.31(-1.53%) |
May 04, 2023 | 20.13 | 20.38 | 20.12 | 20.29 | 599,300 | +0.15(+0.74%) |
May 03, 2023 | 19.99 | 20.15 | 19.92 | 20.14 | 871,855 | +0.17(+0.85%) |
May 02, 2023 | 19.67 | 19.99 | 19.67 | 19.97 | 1,081,600 | +0.38(+1.94%) |