Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.97 | 20.97 | 20.84 | 20.97 | 441,206 | -0.06(-0.27%) |
Jul 28, 2023 | 21.00 | 21.14 | 20.95 | 21.03 | 750,286 | -0.11(-0.54%) |
Jul 27, 2023 | 21.32 | 21.32 | 21.13 | 21.14 | 578,669 | -0.19(-0.90%) |
Jul 26, 2023 | 21.32 | 21.39 | 21.19 | 21.33 | 835,531 | -0.05(-0.22%) |
Jul 25, 2023 | 21.34 | 21.40 | 21.29 | 21.38 | 427,541 | +0.01(+0.04%) |
Jul 24, 2023 | 21.18 | 21.40 | 21.18 | 21.37 | 1,259,513 | +0.33(+1.54%) |
Jul 21, 2023 | 21.04 | 21.09 | 20.99 | 21.05 | 698,915 | -0.04(-0.18%) |
Jul 20, 2023 | 21.14 | 21.17 | 21.04 | 21.09 | 711,677 | +0.05(+0.23%) |
Jul 19, 2023 | 20.90 | 21.07 | 20.90 | 21.04 | 662,918 | +0.25(+1.20%) |
Jul 18, 2023 | 20.59 | 20.83 | 20.59 | 20.79 | 1,196,123 | +0.29(+1.40%) |
Jul 17, 2023 | 20.73 | 20.73 | 20.49 | 20.50 | 876,910 | -0.14(-0.69%) |
Jul 14, 2023 | 20.61 | 20.67 | 20.54 | 20.65 | 742,693 | +0.23(+1.12%) |
Jul 13, 2023 | 20.28 | 20.43 | 20.26 | 20.42 | 1,054,569 | +0.13(+0.66%) |
Jul 12, 2023 | 20.46 | 20.58 | 20.28 | 20.28 | 1,015,689 | -0.17(-0.84%) |
Jul 11, 2023 | 20.34 | 20.48 | 20.30 | 20.45 | 851,704 | +0.20(+0.99%) |
Jul 10, 2023 | 20.28 | 20.36 | 20.25 | 20.25 | 579,737 | +0.02(+0.09%) |
Jul 07, 2023 | 20.25 | 20.37 | 20.21 | 20.23 | 563,831 | -0.06(-0.28%) |
Jul 06, 2023 | 20.28 | 20.37 | 20.24 | 20.29 | 396,680 | -0.02(-0.09%) |
Jul 05, 2023 | 20.46 | 20.47 | 20.26 | 20.31 | 742,650 | -0.07(-0.33%) |
Jul 03, 2023 | 20.23 | 20.44 | 20.23 | 20.38 | 528,754 | +0.23(+1.14%) |
Jun 30, 2023 | 20.15 | 20.32 | 20.15 | 20.15 | 1,455,944 | +0.13(+0.67%) |
Jun 29, 2023 | 20.04 | 20.07 | 19.92 | 20.01 | 526,480 | -0.11(-0.57%) |
Jun 28, 2023 | 20.13 | 20.21 | 20.11 | 20.13 | 466,162 | -0.23(-1.13%) |
Jun 27, 2023 | 20.46 | 20.46 | 20.28 | 20.36 | 375,291 | -0.21(-1.02%) |
Jun 26, 2023 | 20.60 | 20.81 | 20.55 | 20.57 | 510,435 | -0.02(-0.09%) |
Jun 23, 2023 | 20.70 | 20.91 | 20.55 | 20.59 | 484,376 | -0.40(-1.91%) |
Jun 22, 2023 | 21.00 | 21.05 | 20.85 | 20.99 | 1,440,589 | -0.17(-0.81%) |
Jun 21, 2023 | 21.00 | 21.16 | 20.98 | 21.16 | 634,996 | +0.22(+1.05%) |
Jun 20, 2023 | 21.03 | 21.03 | 20.88 | 20.94 | 913,998 | -0.09(-0.41%) |
Jun 16, 2023 | 20.83 | 21.04 | 20.83 | 21.03 | 558,469 | +0.28(+1.34%) |
Jun 15, 2023 | 20.57 | 20.77 | 20.56 | 20.75 | 419,446 | +0.35(+1.73%) |
Jun 14, 2023 | 20.30 | 20.43 | 20.30 | 20.40 | 540,858 | +0.03(+0.14%) |
Jun 13, 2023 | 20.36 | 20.42 | 20.31 | 20.37 | 320,819 | +0.06(+0.28%) |
Jun 12, 2023 | 20.27 | 20.37 | 20.27 | 20.31 | 430,438 | +0.05(+0.24%) |
Jun 09, 2023 | 20.20 | 20.29 | 20.17 | 20.26 | 348,589 | -0.05(-0.24%) |
Jun 08, 2023 | 20.03 | 20.34 | 20.03 | 20.31 | 665,969 | +0.33(+1.68%) |
Jun 07, 2023 | 20.08 | 20.13 | 19.95 | 19.98 | 461,695 | -0.12(-0.62%) |
Jun 06, 2023 | 20.02 | 20.12 | 19.98 | 20.10 | 1,207,650 | +0.16(+0.82%) |
Jun 05, 2023 | 19.92 | 19.99 | 19.90 | 19.94 | 664,624 | -0.03(-0.14%) |
Jun 02, 2023 | 19.87 | 20.01 | 19.78 | 19.97 | 5,180,784 | +0.11(+0.58%) |
Jun 01, 2023 | 19.76 | 19.88 | 19.73 | 19.85 | 518,011 | +0.29(+1.47%) |
May 31, 2023 | 19.46 | 19.59 | 19.45 | 19.57 | 1,797,777 | +0.02(+0.10%) |
May 30, 2023 | 19.60 | 19.61 | 19.51 | 19.55 | 544,168 | -0.12(-0.63%) |
May 26, 2023 | 19.63 | 19.71 | 19.61 | 19.67 | 363,091 | +0.16(+0.83%) |
May 25, 2023 | 19.65 | 19.65 | 19.46 | 19.51 | 578,138 | -0.22(-1.11%) |
May 24, 2023 | 19.79 | 19.86 | 19.70 | 19.73 | 382,593 | -0.11(-0.53%) |
May 23, 2023 | 19.90 | 19.93 | 19.81 | 19.83 | 495,453 | -0.02(-0.10%) |
May 22, 2023 | 19.86 | 19.88 | 19.80 | 19.85 | 481,647 | -0.02(-0.10%) |
May 19, 2023 | 20.02 | 20.06 | 19.85 | 19.87 | 375,442 | +0.08(+0.39%) |
May 18, 2023 | 19.70 | 19.81 | 19.66 | 19.79 | 396,272 | -0.08(-0.38%) |
May 17, 2023 | 19.96 | 20.02 | 19.81 | 19.87 | 486,289 | -0.15(-0.76%) |
May 16, 2023 | 20.19 | 20.23 | 19.98 | 20.02 | 450,560 | -0.14(-0.71%) |
May 15, 2023 | 19.99 | 20.22 | 19.99 | 20.17 | 481,169 | +0.25(+1.25%) |
May 12, 2023 | 19.96 | 20.01 | 19.83 | 19.92 | 536,961 | +0.05(+0.24%) |
May 11, 2023 | 19.95 | 20.01 | 19.84 | 19.87 | 1,918,232 | -0.24(-1.19%) |
May 10, 2023 | 19.96 | 20.15 | 19.96 | 20.11 | 697,038 | +0.07(+0.33%) |
May 09, 2023 | 19.92 | 20.07 | 19.89 | 20.04 | 663,186 | +0.05(+0.24%) |
May 08, 2023 | 20.11 | 20.11 | 19.97 | 20.00 | 261,984 | -0.11(-0.57%) |
May 05, 2023 | 19.84 | 20.14 | 19.84 | 20.11 | 303,264 | +0.32(+1.59%) |
May 04, 2023 | 19.60 | 19.82 | 19.60 | 19.79 | 553,608 | +0.10(+0.49%) |
May 03, 2023 | 19.60 | 19.77 | 19.56 | 19.70 | 1,921,524 | +0.06(+0.29%) |
May 02, 2023 | 19.80 | 19.88 | 19.64 | 19.64 | 550,753 | -0.18(-0.92%) |