Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.02 | 19.10 | 19.02 | 19.02 | 916,221 | +0.06(+0.32%) |
Jul 28, 2023 | 18.94 | 19.02 | 18.91 | 18.96 | 849,622 | +0.14(+0.72%) |
Jul 27, 2023 | 18.95 | 18.95 | 18.81 | 18.82 | 950,715 | -0.30(-1.59%) |
Jul 26, 2023 | 19.05 | 19.15 | 19.02 | 19.13 | 1,601,062 | +0.11(+0.60%) |
Jul 25, 2023 | 18.95 | 19.04 | 18.90 | 19.02 | 869,175 | +0.09(+0.45%) |
Jul 24, 2023 | 19.01 | 19.03 | 18.91 | 18.93 | 739,621 | -0.08(-0.42%) |
Jul 21, 2023 | 18.99 | 19.03 | 18.95 | 19.01 | 856,616 | -0.05(-0.29%) |
Jul 20, 2023 | 19.16 | 19.17 | 19.04 | 19.07 | 1,265,536 | -0.08(-0.44%) |
Jul 19, 2023 | 19.14 | 19.18 | 19.07 | 19.15 | 971,198 | -0.01(-0.05%) |
Jul 18, 2023 | 19.06 | 19.22 | 19.02 | 19.16 | 928,834 | +0.23(+1.22%) |
Jul 17, 2023 | 18.88 | 18.95 | 18.84 | 18.93 | 1,119,553 | +0.01(+0.05%) |
Jul 14, 2023 | 18.94 | 18.99 | 18.90 | 18.92 | 722,154 | -0.07(-0.37%) |
Jul 13, 2023 | 18.98 | 19.00 | 18.93 | 18.99 | 832,076 | +0.02(+0.13%) |
Jul 12, 2023 | 18.89 | 18.98 | 18.89 | 18.96 | 1,399,279 | +0.25(+1.36%) |
Jul 11, 2023 | 18.72 | 18.75 | 18.68 | 18.71 | 807,167 | +0.06(+0.32%) |
Jul 10, 2023 | 18.61 | 18.66 | 18.59 | 18.65 | 676,263 | +0.01(+0.05%) |
Jul 07, 2023 | 18.60 | 18.74 | 18.60 | 18.64 | 615,055 | +0.15(+0.81%) |
Jul 06, 2023 | 18.51 | 18.55 | 18.43 | 18.49 | 1,201,782 | -0.06(-0.32%) |
Jul 05, 2023 | 18.71 | 18.71 | 18.54 | 18.55 | 687,826 | -0.07(-0.38%) |
Jul 03, 2023 | 18.62 | 18.70 | 18.61 | 18.62 | 393,201 | +0.02(+0.11%) |
Jun 30, 2023 | 18.54 | 18.62 | 18.50 | 18.60 | 367,069 | +0.13(+0.70%) |
Jun 29, 2023 | 18.33 | 18.52 | 18.33 | 18.47 | 657,159 | -0.02(-0.11%) |
Jun 28, 2023 | 18.48 | 18.53 | 18.44 | 18.49 | 411,082 | -0.04(-0.22%) |
Jun 27, 2023 | 18.67 | 18.69 | 18.51 | 18.53 | 1,633,342 | -0.10(-0.54%) |
Jun 26, 2023 | 18.68 | 18.68 | 18.61 | 18.63 | 1,219,764 | +0.04(+0.22%) |
Jun 23, 2023 | 18.73 | 18.77 | 18.57 | 18.59 | 1,482,172 | +0.05(+0.27%) |
Jun 22, 2023 | 18.61 | 18.66 | 18.53 | 18.54 | 1,686,466 | -0.18(-0.96%) |
Jun 21, 2023 | 18.69 | 18.76 | 18.59 | 18.72 | 2,132,498 | -0.03(-0.16%) |
Jun 20, 2023 | 18.78 | 18.78 | 18.69 | 18.75 | 1,500,175 | -0.19(-1.00%) |
Jun 16, 2023 | 18.98 | 19.04 | 18.92 | 18.94 | 1,399,051 | -0.04(-0.21%) |
Jun 15, 2023 | 18.80 | 18.99 | 18.80 | 18.98 | 1,600,182 | +0.15(+0.80%) |
Jun 14, 2023 | 18.96 | 18.98 | 18.79 | 18.83 | 1,625,433 | +0.00(+0.00%) |
Jun 13, 2023 | 19.00 | 19.02 | 18.80 | 18.83 | 1,338,305 | -0.15(-0.79%) |
Jun 12, 2023 | 18.95 | 18.98 | 18.89 | 18.98 | 1,721,857 | +0.00(+0.00%) |
Jun 09, 2023 | 19.01 | 19.06 | 18.95 | 18.98 | 1,433,635 | -0.05(-0.26%) |
Jun 08, 2023 | 18.98 | 19.09 | 18.98 | 19.03 | 1,374,055 | +0.23(+1.22%) |
Jun 07, 2023 | 18.98 | 19.09 | 18.79 | 18.80 | 2,200,299 | -0.21(-1.10%) |
Jun 06, 2023 | 19.01 | 19.05 | 18.94 | 19.01 | 1,239,858 | +0.01(+0.05%) |
Jun 05, 2023 | 18.86 | 19.02 | 18.84 | 19.00 | 853,386 | +0.11(+0.58%) |
Jun 02, 2023 | 19.14 | 19.14 | 18.87 | 18.89 | 1,857,300 | -0.28(-1.46%) |
Jun 01, 2023 | 19.06 | 19.20 | 19.06 | 19.17 | 703,249 | +0.16(+0.82%) |
May 31, 2023 | 19.03 | 19.12 | 19.00 | 19.02 | 912,939 | +0.02(+0.08%) |
May 30, 2023 | 18.94 | 19.02 | 18.91 | 19.00 | 910,453 | +0.14(+0.74%) |
May 26, 2023 | 18.87 | 18.91 | 18.78 | 18.86 | 971,949 | +0.06(+0.32%) |
May 25, 2023 | 18.90 | 18.91 | 18.78 | 18.80 | 759,259 | -0.19(-1.00%) |
May 24, 2023 | 19.15 | 19.15 | 18.96 | 18.99 | 1,147,915 | -0.14(-0.73%) |
May 23, 2023 | 19.06 | 19.16 | 19.03 | 19.13 | 604,145 | +0.03(+0.16%) |
May 22, 2023 | 19.10 | 19.18 | 19.08 | 19.10 | 851,006 | -0.04(-0.24%) |
May 19, 2023 | 19.01 | 19.23 | 18.96 | 19.14 | 1,182,769 | +0.18(+0.92%) |
May 18, 2023 | 19.00 | 19.00 | 18.91 | 18.97 | 837,457 | -0.24(-1.25%) |
May 17, 2023 | 19.23 | 19.23 | 19.14 | 19.21 | 963,743 | -0.06(-0.31%) |
May 16, 2023 | 19.46 | 19.48 | 19.24 | 19.27 | 1,149,158 | -0.26(-1.33%) |
May 15, 2023 | 19.54 | 19.59 | 19.50 | 19.53 | 794,906 | +0.04(+0.21%) |
May 12, 2023 | 19.54 | 19.59 | 19.47 | 19.49 | 522,757 | -0.02(-0.10%) |
May 11, 2023 | 19.66 | 19.68 | 19.49 | 19.51 | 805,095 | -0.17(-0.86%) |
May 10, 2023 | 19.71 | 19.77 | 19.60 | 19.68 | 1,566,978 | -0.04(-0.20%) |
May 09, 2023 | 19.62 | 19.74 | 19.62 | 19.72 | 1,214,473 | +0.14(+0.72%) |
May 08, 2023 | 19.60 | 19.66 | 19.55 | 19.58 | 845,551 | +0.02(+0.10%) |
May 05, 2023 | 19.47 | 19.56 | 19.37 | 19.56 | 2,020,501 | -0.29(-1.46%) |
May 04, 2023 | 19.70 | 19.95 | 19.69 | 19.85 | 2,460,255 | +0.12(+0.61%) |
May 03, 2023 | 19.57 | 19.73 | 19.50 | 19.73 | 2,042,437 | +0.17(+0.87%) |
May 02, 2023 | 19.24 | 19.56 | 19.24 | 19.56 | 1,130,351 | +0.39(+2.03%) |