Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.10 | 20.10 | 20.06 | 20.06 | 1,635 | +0.05(+0.25%) |
Jul 28, 2023 | 19.93 | 20.01 | 19.93 | 20.01 | 2,502 | +0.10(+0.50%) |
Jul 27, 2023 | 20.10 | 20.10 | 19.89 | 19.91 | 7,900 | -0.24(-1.19%) |
Jul 26, 2023 | 20.07 | 20.15 | 20.05 | 20.15 | 3,100 | +0.12(+0.60%) |
Jul 25, 2023 | 20.04 | 20.07 | 20.02 | 20.03 | 5,051 | -0.10(-0.50%) |
Jul 24, 2023 | 20.18 | 20.18 | 20.13 | 20.13 | 3,800 | -0.03(-0.15%) |
Jul 21, 2023 | 20.16 | 20.19 | 20.15 | 20.16 | 4,045 | +0.04(+0.20%) |
Jul 20, 2023 | 20.15 | 20.15 | 20.08 | 20.12 | 4,872 | -0.13(-0.64%) |
Jul 19, 2023 | 20.20 | 20.25 | 20.20 | 20.25 | 1,300 | +0.10(+0.50%) |
Jul 18, 2023 | 20.19 | 20.20 | 20.15 | 20.15 | 5,833 | +0.07(+0.35%) |
Jul 17, 2023 | 20.04 | 20.08 | 20.04 | 20.08 | 1,000 | +0.00(+0.00%) |
Jul 14, 2023 | 20.14 | 20.14 | 20.08 | 20.08 | 799 | -0.13(-0.64%) |
Jul 13, 2023 | 20.14 | 20.22 | 20.14 | 20.21 | 2,206 | +0.12(+0.60%) |
Jul 12, 2023 | 19.98 | 20.11 | 19.98 | 20.09 | 810 | +0.21(+1.06%) |
Jul 11, 2023 | 19.85 | 19.91 | 19.85 | 19.88 | 4,924 | +0.08(+0.40%) |
Jul 10, 2023 | 19.75 | 19.80 | 19.74 | 19.80 | 1,028 | +0.03(+0.15%) |
Jul 07, 2023 | 19.64 | 19.78 | 19.64 | 19.77 | 1,522 | +0.03(+0.15%) |
Jul 06, 2023 | 19.78 | 19.78 | 19.74 | 19.74 | 627 | -0.18(-0.90%) |
Jul 05, 2023 | 20.00 | 20.02 | 19.92 | 19.92 | 12,511 | -0.06(-0.30%) |
Jul 04, 2023 | 20.00 | 20.00 | 19.98 | 19.98 | 610 | -0.15(-0.75%) |
Jun 30, 2023 | 20.13 | 0 | +0.15(+0.75%) | |||
Jun 29, 2023 | 20.02 | 20.02 | 19.98 | 19.98 | 648 | -0.15(-0.75%) |
Jun 28, 2023 | 20.10 | 20.13 | 20.10 | 20.13 | 2,150 | +0.10(+0.50%) |
Jun 27, 2023 | 20.07 | 20.07 | 20.03 | 20.03 | 6,966 | -0.05(-0.25%) |
Jun 26, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 2,500 | -0.07(-0.35%) |
Jun 23, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 542 | +0.10(+0.50%) |
Jun 22, 2023 | 20.04 | 20.06 | 20.04 | 20.05 | 3,000 | -0.04(-0.20%) |
Jun 21, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | -0.08(-0.40%) |
Jun 20, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 200 | +0.24(+1.20%) |
Jun 19, 2023 | 20.03 | 20.03 | 19.93 | 19.93 | 1,709 | -0.18(-0.90%) |
Jun 16, 2023 | 20.10 | 20.11 | 20.10 | 20.11 | 2,550 | -0.01(-0.05%) |
Jun 15, 2023 | 20.06 | 20.13 | 20.06 | 20.12 | 3,330 | +0.12(+0.60%) |
Jun 14, 2023 | 20.01 | 20.01 | 20.00 | 20.00 | 219 | +0.02(+0.10%) |
Jun 13, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 625 | +0.07(+0.35%) |
Jun 12, 2023 | 20.02 | 20.02 | 19.90 | 19.91 | 6,400 | -0.04(-0.20%) |
Jun 09, 2023 | 19.96 | 19.96 | 19.95 | 19.95 | 307 | -0.04(-0.20%) |
Jun 08, 2023 | 19.91 | 19.99 | 19.91 | 19.99 | 2,968 | -0.05(-0.25%) |
Jun 06, 2023 | 20.04 | 4 | +0.01(+0.05%) | |||
Jun 05, 2023 | 19.98 | 20.04 | 19.98 | 20.03 | 6,940 | -0.02(-0.10%) |
Jun 02, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | -0.07(-0.35%) |
Jun 01, 2023 | 20.12 | 20.13 | 20.09 | 20.12 | 5,050 | +0.05(+0.25%) |
May 31, 2023 | 20.01 | 20.07 | 19.97 | 20.07 | 6,649 | +0.09(+0.45%) |
May 30, 2023 | 19.97 | 19.98 | 19.96 | 19.98 | 2,300 | +0.01(+0.05%) |
May 29, 2023 | 19.86 | 19.97 | 19.86 | 19.97 | 1,800 | +0.12(+0.60%) |
May 26, 2023 | 19.82 | 19.85 | 19.76 | 19.85 | 3,780 | +0.07(+0.35%) |
May 25, 2023 | 19.87 | 19.87 | 19.78 | 19.78 | 1,429 | -0.07(-0.35%) |
May 24, 2023 | 19.95 | 19.95 | 19.84 | 19.85 | 13,693 | -0.08(-0.40%) |
May 23, 2023 | 19.89 | 19.93 | 19.89 | 19.93 | 1,184 | +0.00(+0.00%) |
May 19, 2023 | 19.93 | 0 | -0.05(-0.25%) | |||
May 18, 2023 | 20.00 | 20.00 | 19.98 | 19.98 | 1,163 | -0.08(-0.40%) |
May 17, 2023 | 20.11 | 20.11 | 20.05 | 20.06 | 1,711 | +0.01(+0.05%) |
May 16, 2023 | 20.07 | 20.07 | 20.05 | 20.05 | 493 | -0.10(-0.50%) |
May 15, 2023 | 20.18 | 20.18 | 20.15 | 20.15 | 1,772 | -0.12(-0.59%) |
May 12, 2023 | 20.37 | 20.37 | 20.27 | 20.27 | 2,001 | -0.13(-0.64%) |
May 11, 2023 | 20.41 | 20.41 | 20.36 | 20.40 | 2,903 | +0.08(+0.39%) |
May 10, 2023 | 20.26 | 20.32 | 20.26 | 20.32 | 1,400 | +0.16(+0.79%) |
May 09, 2023 | 20.18 | 20.20 | 20.16 | 20.16 | 5,200 | -0.01(-0.05%) |
May 08, 2023 | 20.30 | 20.30 | 20.14 | 20.17 | 5,140 | -0.14(-0.69%) |
May 05, 2023 | 20.32 | 20.32 | 20.28 | 20.31 | 1,683 | -0.07(-0.34%) |
May 04, 2023 | 20.42 | 20.42 | 20.37 | 20.38 | 6,517 | -0.03(-0.15%) |
May 03, 2023 | 20.50 | 20.50 | 20.39 | 20.41 | 1,620 | +0.00(+0.00%) |
May 02, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 1,700 | +0.25(+1.24%) |