Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.80 | 18.87 | 18.80 | 18.80 | 1,513,012 | +0.06(+0.32%) |
Jul 28, 2023 | 18.71 | 18.79 | 18.69 | 18.74 | 1,758,431 | +0.13(+0.70%) |
Jul 27, 2023 | 18.73 | 18.73 | 18.59 | 18.61 | 2,498,034 | -0.29(-1.53%) |
Jul 26, 2023 | 18.84 | 18.93 | 18.80 | 18.90 | 3,156,133 | +0.11(+0.59%) |
Jul 25, 2023 | 18.74 | 18.81 | 18.68 | 18.79 | 1,850,214 | +0.08(+0.43%) |
Jul 24, 2023 | 18.78 | 18.81 | 18.69 | 18.71 | 2,791,250 | -0.07(-0.37%) |
Jul 21, 2023 | 18.78 | 18.81 | 18.73 | 18.78 | 1,848,106 | -0.07(-0.37%) |
Jul 20, 2023 | 18.95 | 18.95 | 18.81 | 18.85 | 2,048,127 | -0.09(-0.48%) |
Jul 19, 2023 | 18.91 | 18.94 | 18.85 | 18.94 | 2,845,306 | +0.01(+0.05%) |
Jul 18, 2023 | 18.84 | 18.99 | 18.80 | 18.93 | 3,467,526 | +0.22(+1.18%) |
Jul 17, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 1,926,537 | +0.01(+0.05%) |
Jul 14, 2023 | 18.71 | 18.77 | 18.67 | 18.70 | 1,588,975 | -0.05(-0.27%) |
Jul 13, 2023 | 18.76 | 18.77 | 18.71 | 18.75 | 2,332,470 | +0.01(+0.05%) |
Jul 12, 2023 | 18.67 | 18.75 | 18.66 | 18.74 | 3,035,446 | +0.24(+1.30%) |
Jul 11, 2023 | 18.50 | 18.52 | 18.46 | 18.50 | 1,972,422 | +0.08(+0.43%) |
Jul 10, 2023 | 18.38 | 18.44 | 18.38 | 18.42 | 1,675,398 | +0.01(+0.05%) |
Jul 07, 2023 | 18.38 | 18.51 | 18.38 | 18.41 | 1,403,312 | +0.13(+0.71%) |
Jul 06, 2023 | 18.30 | 18.32 | 18.21 | 18.28 | 2,562,357 | -0.05(-0.27%) |
Jul 05, 2023 | 18.49 | 18.50 | 18.33 | 18.33 | 2,687,543 | -0.07(-0.38%) |
Jul 03, 2023 | 18.40 | 18.48 | 18.39 | 18.40 | 1,179,077 | +0.03(+0.16%) |
Jun 30, 2023 | 18.31 | 18.40 | 18.28 | 18.37 | 2,022,516 | +0.12(+0.66%) |
Jun 29, 2023 | 18.12 | 18.31 | 18.11 | 18.25 | 1,730,266 | -0.02(-0.11%) |
Jun 28, 2023 | 18.27 | 18.31 | 18.21 | 18.27 | 1,126,570 | -0.05(-0.27%) |
Jun 27, 2023 | 18.45 | 18.48 | 18.29 | 18.32 | 1,294,377 | -0.08(-0.43%) |
Jun 26, 2023 | 18.45 | 18.46 | 18.39 | 18.40 | 1,525,312 | +0.04(+0.22%) |
Jun 23, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 2,236,488 | +0.05(+0.27%) |
Jun 22, 2023 | 18.39 | 18.45 | 18.30 | 18.31 | 2,536,190 | -0.20(-1.08%) |
Jun 21, 2023 | 18.46 | 18.55 | 18.37 | 18.51 | 2,386,449 | -0.02(-0.11%) |
Jun 20, 2023 | 18.55 | 18.56 | 18.47 | 18.53 | 2,473,564 | -0.18(-0.96%) |
Jun 16, 2023 | 18.74 | 18.81 | 18.70 | 18.71 | 1,966,435 | -0.03(-0.16%) |
Jun 15, 2023 | 18.58 | 18.76 | 18.58 | 18.74 | 1,473,643 | +0.12(+0.64%) |
Jun 14, 2023 | 18.73 | 18.75 | 18.58 | 18.62 | 1,203,683 | +0.02(+0.11%) |
Jun 13, 2023 | 18.76 | 18.80 | 18.57 | 18.60 | 1,753,479 | -0.14(-0.75%) |
Jun 12, 2023 | 18.73 | 18.75 | 18.66 | 18.74 | 1,240,515 | -0.03(-0.16%) |
Jun 09, 2023 | 18.79 | 18.84 | 18.73 | 18.77 | 1,246,151 | -0.03(-0.16%) |
Jun 08, 2023 | 18.75 | 18.86 | 18.75 | 18.80 | 1,435,583 | +0.23(+1.24%) |
Jun 07, 2023 | 18.75 | 18.86 | 18.57 | 18.57 | 3,072,077 | -0.21(-1.12%) |
Jun 06, 2023 | 18.80 | 18.82 | 18.71 | 18.78 | 1,046,528 | +0.01(+0.05%) |
Jun 05, 2023 | 18.63 | 18.80 | 18.60 | 18.77 | 1,513,799 | +0.11(+0.59%) |
Jun 02, 2023 | 18.91 | 18.92 | 18.65 | 18.66 | 1,849,839 | -0.28(-1.48%) |
Jun 01, 2023 | 18.85 | 18.98 | 18.84 | 18.94 | 1,209,100 | +0.15(+0.80%) |
May 31, 2023 | 18.80 | 18.91 | 18.77 | 18.79 | 1,433,979 | +0.02(+0.11%) |
May 30, 2023 | 18.72 | 18.79 | 18.67 | 18.77 | 1,342,417 | +0.12(+0.64%) |
May 26, 2023 | 18.66 | 18.68 | 18.56 | 18.65 | 1,652,006 | +0.09(+0.48%) |
May 25, 2023 | 18.66 | 18.69 | 18.56 | 18.56 | 1,277,837 | -0.20(-1.07%) |
May 24, 2023 | 18.92 | 18.92 | 18.73 | 18.76 | 1,788,125 | -0.15(-0.79%) |
May 23, 2023 | 18.85 | 18.93 | 18.81 | 18.91 | 1,647,345 | +0.04(+0.21%) |
May 22, 2023 | 18.89 | 18.95 | 18.85 | 18.87 | 1,824,174 | -0.05(-0.26%) |
May 19, 2023 | 18.77 | 19.00 | 18.73 | 18.92 | 2,595,344 | +0.19(+1.01%) |
May 18, 2023 | 18.77 | 18.79 | 18.68 | 18.73 | 2,338,908 | -0.25(-1.32%) |
May 17, 2023 | 19.00 | 19.01 | 18.91 | 18.98 | 2,253,285 | -0.08(-0.42%) |
May 16, 2023 | 19.22 | 19.25 | 19.01 | 19.06 | 2,041,800 | -0.24(-1.24%) |
May 15, 2023 | 19.31 | 19.36 | 19.27 | 19.30 | 2,303,483 | +0.04(+0.21%) |
May 12, 2023 | 19.32 | 19.36 | 19.23 | 19.26 | 3,162,461 | -0.03(-0.16%) |
May 11, 2023 | 19.42 | 19.46 | 19.25 | 19.29 | 4,104,377 | -0.15(-0.77%) |
May 10, 2023 | 19.48 | 19.54 | 19.36 | 19.44 | 3,732,276 | -0.04(-0.21%) |
May 09, 2023 | 19.38 | 19.50 | 19.38 | 19.48 | 2,661,802 | +0.13(+0.67%) |
May 08, 2023 | 19.36 | 19.43 | 19.32 | 19.35 | 2,064,104 | +0.03(+0.16%) |
May 05, 2023 | 19.23 | 19.33 | 19.14 | 19.32 | 3,254,991 | -0.31(-1.58%) |
May 04, 2023 | 19.46 | 19.72 | 19.45 | 19.63 | 4,421,832 | +0.15(+0.77%) |
May 03, 2023 | 19.33 | 19.49 | 19.26 | 19.48 | 3,219,167 | +0.15(+0.78%) |
May 02, 2023 | 19.02 | 19.34 | 19.02 | 19.33 | 2,710,909 | +0.38(+2.01%) |