Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.28 | 20.35 | 20.28 | 20.33 | 360,657 | +0.05(+0.26%) |
Jul 28, 2023 | 20.21 | 20.29 | 20.21 | 20.28 | 11,954 | +0.11(+0.55%) |
Jul 27, 2023 | 20.34 | 20.35 | 20.17 | 20.17 | 28,729 | -0.20(-0.98%) |
Jul 26, 2023 | 20.33 | 20.37 | 20.31 | 20.37 | 18,341 | +0.07(+0.36%) |
Jul 25, 2023 | 20.27 | 20.33 | 20.27 | 20.30 | 19,282 | -0.03(-0.14%) |
Jul 24, 2023 | 20.38 | 20.39 | 20.32 | 20.32 | 50,341 | -0.02(-0.12%) |
Jul 21, 2023 | 20.34 | 20.37 | 20.33 | 20.35 | 24,737 | +0.04(+0.19%) |
Jul 20, 2023 | 20.33 | 20.33 | 20.27 | 20.31 | 45,241 | -0.11(-0.54%) |
Jul 19, 2023 | 20.36 | 20.43 | 20.36 | 20.42 | 74,161 | +0.09(+0.42%) |
Jul 18, 2023 | 20.34 | 20.35 | 20.33 | 20.33 | 62,082 | +0.04(+0.21%) |
Jul 17, 2023 | 20.25 | 20.30 | 20.25 | 20.29 | 5,795 | +0.03(+0.14%) |
Jul 14, 2023 | 20.34 | 20.37 | 20.26 | 20.26 | 27,520 | -0.13(-0.63%) |
Jul 13, 2023 | 20.30 | 20.40 | 20.30 | 20.39 | 15,535 | +0.12(+0.62%) |
Jul 12, 2023 | 20.19 | 20.28 | 20.19 | 20.27 | 25,715 | +0.17(+0.83%) |
Jul 11, 2023 | 20.07 | 20.11 | 20.07 | 20.10 | 4,011 | +0.06(+0.31%) |
Jul 10, 2023 | 19.96 | 20.06 | 19.95 | 20.04 | 43,048 | +0.07(+0.36%) |
Jul 07, 2023 | 19.98 | 20.02 | 19.96 | 19.96 | 18,045 | -0.00(-0.02%) |
Jul 06, 2023 | 19.94 | 19.99 | 19.94 | 19.97 | 4,820 | -0.17(-0.83%) |
Jul 05, 2023 | 20.20 | 20.21 | 20.12 | 20.14 | 19,634 | -0.13(-0.63%) |
Jul 03, 2023 | 20.30 | 20.34 | 20.26 | 20.27 | 10,784 | -0.02(-0.10%) |
Jun 30, 2023 | 20.21 | 20.30 | 20.20 | 20.29 | 19,066 | +0.11(+0.54%) |
Jun 29, 2023 | 20.19 | 20.19 | 20.13 | 20.18 | 7,223 | -0.12(-0.58%) |
Jun 28, 2023 | 20.25 | 20.31 | 20.22 | 20.29 | 15,854 | +0.06(+0.32%) |
Jun 27, 2023 | 20.26 | 20.30 | 20.19 | 20.23 | 13,480 | -0.02(-0.12%) |
Jun 26, 2023 | 20.26 | 20.28 | 20.24 | 20.25 | 75,352 | +0.02(+0.12%) |
Jun 23, 2023 | 20.29 | 20.29 | 20.20 | 20.23 | 103,453 | +0.04(+0.21%) |
Jun 22, 2023 | 20.21 | 20.23 | 20.15 | 20.19 | 8,009 | -0.10(-0.47%) |
Jun 21, 2023 | 20.18 | 20.29 | 20.17 | 20.28 | 13,296 | +0.01(+0.07%) |
Jun 20, 2023 | 20.24 | 20.31 | 20.24 | 20.27 | 23,156 | +0.03(+0.17%) |
Jun 16, 2023 | 20.20 | 20.24 | 20.19 | 20.23 | 8,746 | -0.03(-0.14%) |
Jun 15, 2023 | 20.20 | 20.26 | 20.20 | 20.26 | 23,284 | +0.11(+0.57%) |
Jun 14, 2023 | 20.11 | 20.19 | 20.07 | 20.15 | 31,712 | +0.06(+0.29%) |
Jun 13, 2023 | 20.19 | 20.19 | 20.07 | 20.09 | 50,482 | -0.07(-0.36%) |
Jun 12, 2023 | 20.12 | 20.16 | 20.06 | 20.16 | 26,370 | +0.04(+0.21%) |
Jun 09, 2023 | 20.09 | 20.12 | 20.09 | 20.12 | 6,682 | -0.04(-0.18%) |
Jun 08, 2023 | 20.05 | 20.15 | 20.05 | 20.15 | 19,092 | +0.12(+0.60%) |
Jun 07, 2023 | 20.16 | 20.19 | 20.03 | 20.03 | 214,150 | -0.15(-0.72%) |
Jun 06, 2023 | 20.14 | 20.18 | 20.11 | 20.18 | 5,526 | +0.03(+0.16%) |
Jun 05, 2023 | 20.14 | 20.20 | 20.11 | 20.15 | 10,234 | -0.04(-0.21%) |
Jun 02, 2023 | 20.25 | 20.25 | 20.18 | 20.19 | 20,135 | -0.06(-0.31%) |
Jun 01, 2023 | 20.22 | 20.27 | 20.22 | 20.25 | 13,448 | +0.06(+0.30%) |
May 31, 2023 | 20.10 | 20.19 | 20.10 | 20.19 | 12,538 | +0.08(+0.39%) |
May 30, 2023 | 20.05 | 20.12 | 20.05 | 20.11 | 3,480 | +0.12(+0.61%) |
May 26, 2023 | 19.93 | 20.00 | 19.93 | 19.99 | 9,944 | +0.05(+0.26%) |
May 25, 2023 | 20.00 | 20.00 | 19.93 | 19.94 | 11,598 | -0.04(-0.21%) |
May 24, 2023 | 20.07 | 20.07 | 19.98 | 19.98 | 48,925 | -0.08(-0.40%) |
May 23, 2023 | 20.02 | 20.06 | 20.01 | 20.06 | 6,097 | +0.03(+0.17%) |
May 22, 2023 | 20.03 | 20.06 | 20.02 | 20.03 | 186,615 | -0.01(-0.05%) |
May 19, 2023 | 20.04 | 20.08 | 20.02 | 20.04 | 16,576 | -0.02(-0.11%) |
May 18, 2023 | 20.06 | 20.08 | 20.05 | 20.06 | 9,943 | -0.06(-0.30%) |
May 17, 2023 | 20.15 | 20.15 | 20.11 | 20.12 | 49,184 | -0.01(-0.05%) |
May 16, 2023 | 20.14 | 20.14 | 20.13 | 20.13 | 2,908 | -0.08(-0.38%) |
May 15, 2023 | 20.20 | 20.23 | 20.19 | 20.21 | 11,208 | -0.09(-0.45%) |
May 12, 2023 | 20.41 | 20.41 | 20.30 | 20.30 | 6,694 | -0.10(-0.50%) |
May 11, 2023 | 20.42 | 20.42 | 20.38 | 20.40 | 18,873 | +0.07(+0.34%) |
May 10, 2023 | 20.29 | 20.34 | 20.29 | 20.33 | 6,382 | +0.12(+0.57%) |
May 09, 2023 | 20.21 | 20.25 | 20.21 | 20.22 | 4,775 | -0.00(-0.02%) |
May 08, 2023 | 20.22 | 20.25 | 20.21 | 20.22 | 5,732 | -0.11(-0.54%) |
May 05, 2023 | 20.34 | 20.34 | 20.31 | 20.33 | 7,492 | -0.07(-0.36%) |
May 04, 2023 | 20.35 | 20.44 | 20.35 | 20.40 | 3,928 | -0.03(-0.16%) |
May 03, 2023 | 20.42 | 20.47 | 20.39 | 20.44 | 7,892 | +0.04(+0.21%) |
May 02, 2023 | 20.25 | 20.40 | 20.25 | 20.39 | 6,420 | +0.19(+0.94%) |