Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.62 | 19.70 | 19.62 | 19.64 | 10,890 | +0.01(+0.05%) |
Jul 28, 2023 | 19.55 | 19.71 | 19.55 | 19.63 | 3,480 | +0.10(+0.51%) |
Jul 27, 2023 | 19.79 | 19.79 | 19.53 | 19.53 | 12,521 | -0.15(-0.76%) |
Jul 26, 2023 | 19.63 | 19.74 | 19.63 | 19.68 | 13,859 | +0.10(+0.51%) |
Jul 25, 2023 | 19.67 | 19.67 | 19.58 | 19.58 | 254,765 | -0.02(-0.11%) |
Jul 24, 2023 | 19.48 | 19.63 | 19.48 | 19.60 | 7,639 | +0.06(+0.31%) |
Jul 21, 2023 | 19.67 | 19.67 | 19.53 | 19.54 | 4,263 | +0.01(+0.03%) |
Jul 20, 2023 | 19.63 | 19.63 | 19.51 | 19.53 | 10,125 | -0.07(-0.34%) |
Jul 19, 2023 | 19.63 | 19.66 | 19.59 | 19.60 | 16,847 | +0.00(+0.00%) |
Jul 18, 2023 | 19.44 | 19.62 | 19.44 | 19.60 | 94,056 | +0.07(+0.36%) |
Jul 17, 2023 | 19.44 | 19.53 | 19.41 | 19.53 | 40,332 | +0.01(+0.05%) |
Jul 14, 2023 | 19.56 | 19.56 | 19.45 | 19.52 | 13,429 | -0.06(-0.31%) |
Jul 13, 2023 | 19.54 | 19.60 | 19.50 | 19.58 | 16,290 | +0.14(+0.69%) |
Jul 12, 2023 | 19.37 | 19.48 | 19.37 | 19.45 | 55,251 | +0.12(+0.59%) |
Jul 11, 2023 | 19.27 | 19.33 | 19.24 | 19.33 | 69,219 | +0.10(+0.52%) |
Jul 10, 2023 | 19.13 | 19.23 | 19.12 | 19.23 | 12,021 | +0.08(+0.42%) |
Jul 07, 2023 | 19.37 | 19.37 | 19.03 | 19.15 | 13,468 | +0.12(+0.63%) |
Jul 06, 2023 | 19.00 | 19.06 | 18.98 | 19.03 | 6,959 | -0.18(-0.94%) |
Jul 05, 2023 | 19.37 | 19.37 | 19.21 | 19.21 | 33,668 | -0.29(-1.49%) |
Jul 03, 2023 | 19.47 | 19.52 | 19.47 | 19.50 | 17,512 | -0.02(-0.10%) |
Jun 30, 2023 | 19.39 | 19.53 | 19.39 | 19.52 | 180,638 | +0.12(+0.62%) |
Jun 29, 2023 | 19.27 | 19.40 | 19.27 | 19.40 | 57,971 | +0.02(+0.10%) |
Jun 28, 2023 | 19.35 | 19.40 | 19.32 | 19.38 | 10,423 | +0.01(+0.05%) |
Jun 27, 2023 | 19.27 | 19.42 | 19.27 | 19.37 | 45,347 | +0.05(+0.26%) |
Jun 26, 2023 | 19.17 | 19.37 | 19.17 | 19.32 | 58,765 | +0.10(+0.52%) |
Jun 23, 2023 | 19.21 | 19.27 | 19.21 | 19.22 | 2,922 | -0.11(-0.57%) |
Jun 22, 2023 | 19.33 | 19.38 | 19.31 | 19.33 | 5,365 | -0.09(-0.46%) |
Jun 21, 2023 | 19.32 | 19.45 | 19.32 | 19.42 | 7,782 | +0.05(+0.26%) |
Jun 20, 2023 | 19.37 | 19.39 | 19.37 | 19.37 | 4,487 | -0.08(-0.41%) |
Jun 16, 2023 | 19.44 | 19.50 | 19.44 | 19.45 | 21,802 | -0.06(-0.31%) |
Jun 15, 2023 | 19.48 | 19.51 | 19.41 | 19.51 | 5,890 | +0.10(+0.54%) |
Jun 14, 2023 | 19.33 | 19.47 | 19.33 | 19.41 | 12,994 | +0.05(+0.26%) |
Jun 13, 2023 | 19.30 | 19.44 | 19.30 | 19.36 | 98,849 | +0.02(+0.10%) |
Jun 12, 2023 | 19.35 | 19.35 | 19.26 | 19.34 | 19,174 | +0.01(+0.06%) |
Jun 09, 2023 | 19.31 | 19.33 | 19.29 | 19.32 | 3,303 | +0.03(+0.18%) |
Jun 08, 2023 | 19.26 | 19.34 | 19.23 | 19.29 | 6,320 | +0.05(+0.26%) |
Jun 07, 2023 | 19.26 | 19.33 | 19.21 | 19.24 | 7,434 | -0.03(-0.13%) |
Jun 06, 2023 | 19.13 | 19.29 | 19.13 | 19.27 | 3,603 | +0.09(+0.45%) |
Jun 05, 2023 | 19.16 | 19.45 | 19.13 | 19.18 | 34,853 | -0.03(-0.13%) |
Jun 02, 2023 | 19.03 | 19.24 | 19.03 | 19.20 | 24,199 | +0.11(+0.60%) |
Jun 01, 2023 | 18.98 | 19.12 | 18.98 | 19.09 | 15,689 | +0.15(+0.79%) |
May 31, 2023 | 18.97 | 18.97 | 18.88 | 18.94 | 9,691 | -0.06(-0.30%) |
May 30, 2023 | 18.96 | 19.03 | 18.95 | 19.00 | 18,032 | +0.00(+0.02%) |
May 26, 2023 | 18.89 | 18.99 | 18.89 | 18.99 | 10,717 | +0.15(+0.81%) |
May 25, 2023 | 19.01 | 19.01 | 18.83 | 18.84 | 48,125 | -0.12(-0.64%) |
May 24, 2023 | 18.99 | 19.00 | 18.92 | 18.96 | 43,719 | -0.11(-0.58%) |
May 23, 2023 | 19.10 | 19.14 | 19.06 | 19.08 | 17,479 | -0.02(-0.13%) |
May 22, 2023 | 19.02 | 19.14 | 19.02 | 19.10 | 28,371 | +0.05(+0.29%) |
May 19, 2023 | 19.06 | 19.09 | 19.02 | 19.05 | 19,346 | -0.02(-0.10%) |
May 18, 2023 | 19.06 | 19.07 | 19.03 | 19.06 | 9,593 | -0.00(-0.00%) |
May 17, 2023 | 18.97 | 19.10 | 18.97 | 19.07 | 37,941 | +0.09(+0.45%) |
May 16, 2023 | 18.99 | 19.12 | 18.97 | 18.98 | 28,753 | -0.13(-0.68%) |
May 15, 2023 | 19.10 | 19.12 | 19.05 | 19.11 | 14,738 | +0.06(+0.29%) |
May 12, 2023 | 19.07 | 19.07 | 19.02 | 19.06 | 4,900 | -0.04(-0.21%) |
May 11, 2023 | 19.03 | 19.13 | 19.03 | 19.10 | 10,806 | -0.05(-0.29%) |
May 10, 2023 | 19.19 | 19.19 | 19.11 | 19.15 | 33,009 | +0.01(+0.05%) |
May 09, 2023 | 19.08 | 19.16 | 19.06 | 19.14 | 12,581 | +0.00(+0.03%) |
May 08, 2023 | 19.27 | 19.27 | 19.14 | 19.14 | 10,171 | -0.03(-0.13%) |
May 05, 2023 | 19.10 | 19.19 | 19.08 | 19.16 | 12,157 | +0.20(+1.06%) |
May 04, 2023 | 19.12 | 19.12 | 18.95 | 18.96 | 15,940 | -0.11(-0.58%) |
May 03, 2023 | 19.10 | 19.19 | 19.06 | 19.07 | 7,560 | -0.01(-0.05%) |
May 02, 2023 | 19.23 | 19.23 | 19.04 | 19.08 | 10,196 | -0.18(-0.94%) |