Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.51 | 21.60 | 21.47 | 21.52 | 303,581 | +0.03(+0.13%) |
Jul 28, 2023 | 21.44 | 21.54 | 21.31 | 21.50 | 232,871 | +0.25(+1.16%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.24 | 21.25 | 353,627 | -0.35(-1.64%) |
Jul 26, 2023 | 21.43 | 21.61 | 21.39 | 21.61 | 267,144 | +0.16(+0.76%) |
Jul 25, 2023 | 21.38 | 21.51 | 21.36 | 21.44 | 220,646 | +0.11(+0.51%) |
Jul 24, 2023 | 21.08 | 21.38 | 21.08 | 21.33 | 205,361 | +0.22(+1.03%) |
Jul 21, 2023 | 21.20 | 21.22 | 21.10 | 21.11 | 104,504 | -0.04(-0.17%) |
Jul 20, 2023 | 21.25 | 21.25 | 21.07 | 21.15 | 175,403 | -0.09(-0.43%) |
Jul 19, 2023 | 21.12 | 21.24 | 21.08 | 21.24 | 192,415 | +0.19(+0.91%) |
Jul 18, 2023 | 20.92 | 21.12 | 20.89 | 21.05 | 184,386 | +0.15(+0.74%) |
Jul 17, 2023 | 20.79 | 20.92 | 20.74 | 20.90 | 189,254 | +0.02(+0.09%) |
Jul 14, 2023 | 21.07 | 21.07 | 20.87 | 20.88 | 182,703 | -0.15(-0.74%) |
Jul 13, 2023 | 20.91 | 21.04 | 20.88 | 21.03 | 284,142 | +0.22(+1.05%) |
Jul 12, 2023 | 20.71 | 20.87 | 20.71 | 20.81 | 342,380 | +0.30(+1.48%) |
Jul 11, 2023 | 20.27 | 20.51 | 20.27 | 20.51 | 121,351 | +0.21(+1.02%) |
Jul 10, 2023 | 20.21 | 20.33 | 20.01 | 20.30 | 200,382 | +0.04(+0.18%) |
Jul 07, 2023 | 20.07 | 20.40 | 20.01 | 20.27 | 154,698 | +0.30(+1.50%) |
Jul 06, 2023 | 20.25 | 20.28 | 19.83 | 19.97 | 258,060 | -0.43(-2.12%) |
Jul 05, 2023 | 20.50 | 20.50 | 20.36 | 20.40 | 348,644 | -0.10(-0.48%) |
Jul 03, 2023 | 20.36 | 20.58 | 20.36 | 20.50 | 179,272 | +0.15(+0.75%) |
Jun 30, 2023 | 20.33 | 20.39 | 20.28 | 20.35 | 238,871 | +0.16(+0.80%) |
Jun 29, 2023 | 20.05 | 20.18 | 20.00 | 20.18 | 144,448 | +0.14(+0.67%) |
Jun 28, 2023 | 20.11 | 20.12 | 19.95 | 20.05 | 323,032 | -0.08(-0.40%) |
Jun 27, 2023 | 20.00 | 20.15 | 19.91 | 20.13 | 205,062 | +0.15(+0.77%) |
Jun 26, 2023 | 19.73 | 20.00 | 19.69 | 19.98 | 129,326 | +0.29(+1.46%) |
Jun 23, 2023 | 19.89 | 19.89 | 19.67 | 19.69 | 202,521 | -0.30(-1.49%) |
Jun 22, 2023 | 20.12 | 20.12 | 19.96 | 19.99 | 165,988 | -0.29(-1.42%) |
Jun 21, 2023 | 20.18 | 20.35 | 20.12 | 20.27 | 155,156 | +0.08(+0.40%) |
Jun 20, 2023 | 20.34 | 20.35 | 20.09 | 20.19 | 191,991 | -0.20(-0.97%) |
Jun 16, 2023 | 20.38 | 20.43 | 20.28 | 20.39 | 162,856 | -0.01(-0.04%) |
Jun 15, 2023 | 20.21 | 20.43 | 20.16 | 20.40 | 322,065 | +0.20(+0.99%) |
Jun 14, 2023 | 20.13 | 20.27 | 20.06 | 20.20 | 347,892 | +0.13(+0.66%) |
Jun 13, 2023 | 20.07 | 20.16 | 20.05 | 20.07 | 237,982 | +0.09(+0.45%) |
Jun 12, 2023 | 19.92 | 19.99 | 19.83 | 19.98 | 126,055 | +0.08(+0.40%) |
Jun 09, 2023 | 19.92 | 19.98 | 19.83 | 19.90 | 186,005 | -0.01(-0.05%) |
Jun 08, 2023 | 19.75 | 19.91 | 19.73 | 19.90 | 307,910 | +0.17(+0.87%) |
Jun 07, 2023 | 19.72 | 19.81 | 19.66 | 19.73 | 279,318 | +0.04(+0.18%) |
Jun 06, 2023 | 19.37 | 19.74 | 19.37 | 19.70 | 240,673 | +0.29(+1.49%) |
Jun 05, 2023 | 19.50 | 19.56 | 19.33 | 19.41 | 184,049 | -0.09(-0.49%) |
Jun 02, 2023 | 19.17 | 19.53 | 19.17 | 19.50 | 236,720 | +0.50(+2.63%) |
Jun 01, 2023 | 18.70 | 19.08 | 18.70 | 19.00 | 273,059 | +0.27(+1.43%) |
May 31, 2023 | 18.80 | 18.81 | 18.61 | 18.74 | 427,956 | -0.12(-0.61%) |
May 30, 2023 | 19.01 | 19.04 | 18.81 | 18.85 | 201,621 | -0.24(-1.26%) |
May 26, 2023 | 18.86 | 19.09 | 18.83 | 19.09 | 192,156 | +0.36(+1.90%) |
May 25, 2023 | 19.02 | 19.02 | 18.67 | 18.74 | 260,600 | -0.37(-1.96%) |
May 24, 2023 | 19.38 | 19.38 | 19.06 | 19.11 | 207,775 | -0.32(-1.65%) |
May 23, 2023 | 19.47 | 19.59 | 19.39 | 19.43 | 128,334 | -0.10(-0.50%) |
May 22, 2023 | 19.43 | 19.57 | 19.41 | 19.53 | 201,877 | +0.12(+0.60%) |
May 19, 2023 | 19.51 | 19.52 | 19.40 | 19.41 | 181,037 | -0.06(-0.32%) |
May 18, 2023 | 19.41 | 19.49 | 19.31 | 19.48 | 235,878 | +0.07(+0.37%) |
May 17, 2023 | 19.32 | 19.49 | 19.19 | 19.41 | 246,234 | +0.10(+0.51%) |
May 16, 2023 | 19.47 | 19.52 | 19.26 | 19.31 | 238,050 | -0.28(-1.41%) |
May 15, 2023 | 19.49 | 19.64 | 19.42 | 19.58 | 215,810 | +0.18(+0.92%) |
May 12, 2023 | 19.44 | 19.58 | 19.35 | 19.41 | 230,606 | -0.20(-1.00%) |
May 11, 2023 | 19.71 | 19.71 | 19.41 | 19.60 | 192,026 | -0.19(-0.95%) |
May 10, 2023 | 19.91 | 19.91 | 19.63 | 19.79 | 201,037 | -0.03(-0.13%) |
May 09, 2023 | 19.76 | 19.87 | 19.68 | 19.82 | 176,637 | -0.07(-0.36%) |
May 08, 2023 | 19.85 | 19.96 | 19.81 | 19.89 | 201,473 | +0.11(+0.54%) |
May 05, 2023 | 19.58 | 19.82 | 19.50 | 19.78 | 301,163 | +0.36(+1.84%) |
May 04, 2023 | 19.48 | 19.55 | 19.32 | 19.42 | 267,093 | -0.12(-0.64%) |
May 03, 2023 | 19.63 | 19.75 | 19.47 | 19.55 | 320,780 | +0.02(+0.11%) |
May 02, 2023 | 19.91 | 19.91 | 19.36 | 19.53 | 651,928 | -0.41(-2.04%) |