Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.03 | 21.05 | 20.99 | 21.01 | 25,364 | +0.03(+0.16%) |
Jul 28, 2023 | 20.99 | 21.01 | 20.93 | 20.98 | 5,586 | +0.04(+0.21%) |
Jul 27, 2023 | 20.98 | 21.02 | 20.92 | 20.93 | 15,018 | -0.06(-0.28%) |
Jul 26, 2023 | 21.01 | 21.01 | 20.99 | 20.99 | 3,881 | +0.00(+0.00%) |
Jul 25, 2023 | 21.00 | 21.00 | 20.97 | 20.99 | 3,548 | -0.02(-0.11%) |
Jul 24, 2023 | 20.99 | 21.04 | 20.98 | 21.01 | 1,907 | +0.00(+0.01%) |
Jul 21, 2023 | 21.05 | 21.05 | 20.98 | 21.01 | 5,126 | +0.02(+0.08%) |
Jul 20, 2023 | 21.00 | 21.05 | 20.99 | 20.99 | 3,870 | +0.02(+0.11%) |
Jul 19, 2023 | 20.95 | 21.06 | 20.95 | 20.97 | 9,001 | -0.02(-0.09%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.92 | 20.99 | 27,418 | +0.01(+0.04%) |
Jul 17, 2023 | 20.97 | 20.99 | 20.97 | 20.98 | 5,010 | -0.01(-0.04%) |
Jul 14, 2023 | 21.00 | 21.03 | 20.99 | 20.99 | 1,776 | +0.00(+0.02%) |
Jul 13, 2023 | 20.97 | 21.02 | 20.95 | 20.99 | 9,088 | +0.09(+0.43%) |
Jul 12, 2023 | 20.86 | 20.91 | 20.83 | 20.90 | 10,089 | +0.14(+0.68%) |
Jul 11, 2023 | 20.78 | 20.78 | 20.75 | 20.75 | 595 | +0.04(+0.21%) |
Jul 10, 2023 | 20.71 | 20.75 | 20.71 | 20.71 | 2,183 | +0.04(+0.21%) |
Jul 07, 2023 | 20.71 | 20.72 | 20.66 | 20.67 | 31,456 | -0.06(-0.27%) |
Jul 06, 2023 | 20.70 | 20.74 | 20.66 | 20.73 | 6,961 | -0.05(-0.23%) |
Jul 05, 2023 | 20.80 | 20.85 | 20.72 | 20.77 | 10,080 | -0.04(-0.18%) |
Jul 03, 2023 | 20.80 | 20.86 | 20.80 | 20.81 | 3,754 | +0.01(+0.06%) |
Jun 30, 2023 | 20.82 | 20.83 | 20.79 | 20.80 | 3,674 | +0.02(+0.07%) |
Jun 29, 2023 | 20.84 | 20.88 | 20.78 | 20.78 | 1,954 | -0.05(-0.23%) |
Jun 28, 2023 | 20.81 | 20.85 | 20.79 | 20.83 | 10,345 | +0.04(+0.20%) |
Jun 27, 2023 | 20.76 | 20.83 | 20.76 | 20.79 | 10,718 | +0.00(+0.02%) |
Jun 26, 2023 | 20.84 | 20.85 | 20.75 | 20.78 | 3,890 | +0.02(+0.09%) |
Jun 23, 2023 | 20.80 | 20.81 | 20.75 | 20.76 | 8,759 | -0.00(-0.02%) |
Jun 22, 2023 | 20.79 | 20.80 | 20.73 | 20.77 | 6,853 | -0.05(-0.25%) |
Jun 21, 2023 | 20.78 | 20.85 | 20.78 | 20.82 | 11,713 | +0.03(+0.14%) |
Jun 20, 2023 | 20.78 | 20.83 | 20.76 | 20.79 | 13,501 | -0.03(-0.12%) |
Jun 16, 2023 | 20.74 | 20.82 | 20.74 | 20.82 | 7,670 | +0.03(+0.14%) |
Jun 15, 2023 | 20.80 | 20.82 | 20.74 | 20.79 | 4,724 | +0.06(+0.27%) |
Jun 14, 2023 | 20.69 | 20.77 | 20.69 | 20.73 | 6,770 | +0.02(+0.09%) |
Jun 13, 2023 | 20.75 | 20.75 | 20.70 | 20.71 | 1,583 | -0.02(-0.11%) |
Jun 12, 2023 | 20.70 | 20.75 | 20.67 | 20.74 | 2,952 | +0.01(+0.05%) |
Jun 09, 2023 | 20.71 | 20.76 | 20.66 | 20.73 | 11,416 | +0.02(+0.08%) |
Jun 08, 2023 | 20.65 | 20.75 | 20.65 | 20.71 | 1,688 | +0.01(+0.04%) |
Jun 07, 2023 | 20.69 | 20.72 | 20.67 | 20.71 | 1,631 | -0.01(-0.05%) |
Jun 06, 2023 | 20.68 | 20.73 | 20.68 | 20.71 | 19,389 | -0.01(-0.05%) |
Jun 05, 2023 | 20.70 | 20.73 | 20.65 | 20.73 | 15,296 | -0.01(-0.04%) |
Jun 02, 2023 | 20.69 | 20.75 | 20.69 | 20.73 | 12,738 | -0.01(-0.07%) |
Jun 01, 2023 | 20.76 | 20.76 | 20.64 | 20.75 | 21,504 | +0.07(+0.32%) |
May 31, 2023 | 20.65 | 20.70 | 20.62 | 20.68 | 5,050 | +0.04(+0.18%) |
May 30, 2023 | 20.57 | 20.64 | 20.55 | 20.64 | 6,396 | +0.12(+0.57%) |
May 26, 2023 | 20.51 | 20.57 | 20.48 | 20.53 | 5,624 | -0.02(-0.09%) |
May 25, 2023 | 20.54 | 20.59 | 20.49 | 20.55 | 96,536 | -0.03(-0.16%) |
May 24, 2023 | 20.59 | 20.62 | 20.56 | 20.58 | 12,947 | +0.00(+0.00%) |
May 23, 2023 | 20.57 | 20.61 | 20.56 | 20.58 | 163,389 | +0.01(+0.05%) |
May 22, 2023 | 20.61 | 20.62 | 20.57 | 20.57 | 62,641 | -0.00(-0.02%) |
May 19, 2023 | 20.58 | 20.59 | 20.55 | 20.57 | 20,570 | -0.02(-0.09%) |
May 18, 2023 | 20.47 | 20.64 | 20.47 | 20.59 | 7,063 | -0.06(-0.27%) |
May 17, 2023 | 20.65 | 20.67 | 20.61 | 20.65 | 10,941 | -0.04(-0.18%) |
May 16, 2023 | 20.69 | 20.73 | 20.68 | 20.68 | 2,889 | -0.08(-0.39%) |
May 15, 2023 | 20.74 | 20.78 | 20.72 | 20.77 | 16,276 | +0.01(+0.06%) |
May 12, 2023 | 20.79 | 20.79 | 20.75 | 20.76 | 2,247 | -0.04(-0.20%) |
May 11, 2023 | 20.76 | 20.83 | 20.76 | 20.80 | 2,549 | +0.02(+0.11%) |
May 10, 2023 | 20.70 | 20.80 | 20.70 | 20.77 | 3,003 | +0.05(+0.25%) |
May 09, 2023 | 20.73 | 20.73 | 20.69 | 20.72 | 2,132 | -0.03(-0.14%) |
May 08, 2023 | 20.79 | 20.79 | 20.69 | 20.75 | 11,704 | -0.02(-0.11%) |
May 05, 2023 | 20.79 | 20.80 | 20.76 | 20.77 | 2,412 | +0.01(+0.04%) |
May 04, 2023 | 20.81 | 20.83 | 20.75 | 20.77 | 9,367 | -0.05(-0.26%) |
May 03, 2023 | 20.76 | 20.87 | 20.76 | 20.82 | 8,525 | +0.04(+0.20%) |
May 02, 2023 | 20.70 | 20.83 | 20.70 | 20.78 | 19,968 | +0.05(+0.23%) |