Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.85 | 19.92 | 19.75 | 19.77 | 634,284 | -0.07(-0.35%) |
Jul 28, 2023 | 19.86 | 19.95 | 19.82 | 19.84 | 1,424,745 | +0.23(+1.15%) |
Jul 27, 2023 | 19.89 | 19.89 | 19.62 | 19.62 | 1,768,587 | -0.27(-1.34%) |
Jul 26, 2023 | 19.70 | 19.91 | 19.70 | 19.88 | 1,765,840 | +0.11(+0.55%) |
Jul 25, 2023 | 19.76 | 19.84 | 19.76 | 19.77 | 1,356,632 | +0.04(+0.20%) |
Jul 24, 2023 | 19.67 | 19.78 | 19.67 | 19.74 | 160,354 | -0.01(-0.05%) |
Jul 21, 2023 | 19.75 | 19.77 | 19.68 | 19.75 | 184,866 | +0.02(+0.10%) |
Jul 20, 2023 | 19.70 | 19.83 | 19.69 | 19.73 | 150,588 | +0.03(+0.15%) |
Jul 19, 2023 | 19.68 | 19.71 | 19.60 | 19.70 | 261,167 | +0.01(+0.05%) |
Jul 18, 2023 | 19.49 | 19.70 | 19.47 | 19.69 | 230,649 | +0.16(+0.81%) |
Jul 17, 2023 | 19.44 | 19.58 | 19.43 | 19.53 | 209,043 | +0.13(+0.66%) |
Jul 14, 2023 | 19.57 | 19.59 | 19.40 | 19.40 | 193,919 | -0.16(-0.81%) |
Jul 13, 2023 | 19.43 | 19.57 | 19.43 | 19.56 | 3,344,728 | +0.35(+1.85%) |
Jul 12, 2023 | 19.05 | 19.22 | 19.05 | 19.20 | 504,380 | +0.44(+2.36%) |
Jul 11, 2023 | 18.63 | 18.78 | 18.61 | 18.76 | 433,286 | +0.25(+1.33%) |
Jul 10, 2023 | 18.45 | 18.55 | 18.45 | 18.51 | 156,670 | +0.04(+0.21%) |
Jul 07, 2023 | 18.30 | 18.54 | 18.29 | 18.47 | 243,334 | +0.20(+1.08%) |
Jul 06, 2023 | 18.32 | 18.32 | 18.12 | 18.28 | 342,480 | -0.29(-1.54%) |
Jul 05, 2023 | 18.68 | 18.68 | 18.56 | 18.56 | 206,049 | -0.42(-2.23%) |
Jul 03, 2023 | 18.93 | 19.01 | 18.93 | 18.99 | 312,762 | +0.10(+0.52%) |
Jun 30, 2023 | 18.91 | 18.96 | 18.85 | 18.89 | 472,900 | +0.27(+1.43%) |
Jun 29, 2023 | 18.52 | 18.62 | 18.52 | 18.62 | 269,310 | +0.08(+0.42%) |
Jun 28, 2023 | 18.53 | 18.58 | 18.49 | 18.54 | 419,696 | -0.05(-0.26%) |
Jun 27, 2023 | 18.44 | 18.62 | 18.39 | 18.59 | 371,650 | +0.29(+1.56%) |
Jun 26, 2023 | 18.26 | 18.35 | 18.25 | 18.31 | 129,464 | +0.08(+0.43%) |
Jun 23, 2023 | 18.16 | 18.27 | 18.15 | 18.23 | 241,047 | -0.25(-1.33%) |
Jun 22, 2023 | 18.46 | 18.55 | 18.39 | 18.47 | 345,954 | -0.22(-1.16%) |
Jun 21, 2023 | 18.64 | 18.76 | 18.60 | 18.69 | 222,877 | -0.01(-0.05%) |
Jun 20, 2023 | 18.77 | 18.77 | 18.63 | 18.70 | 211,002 | -0.13(-0.68%) |
Jun 16, 2023 | 18.90 | 18.92 | 18.82 | 18.83 | 332,228 | -0.03(-0.16%) |
Jun 15, 2023 | 18.67 | 18.88 | 18.67 | 18.86 | 299,508 | +0.18(+0.95%) |
Jun 14, 2023 | 18.73 | 18.82 | 18.57 | 18.68 | 235,532 | +0.16(+0.85%) |
Jun 13, 2023 | 18.52 | 18.58 | 18.50 | 18.52 | 707,767 | +0.10(+0.53%) |
Jun 12, 2023 | 18.43 | 18.46 | 18.35 | 18.43 | 573,107 | +0.00(+0.00%) |
Jun 09, 2023 | 18.43 | 18.45 | 18.39 | 18.43 | 380,254 | -0.15(-0.80%) |
Jun 08, 2023 | 18.48 | 18.58 | 18.43 | 18.57 | 246,256 | +0.20(+1.07%) |
Jun 07, 2023 | 18.41 | 18.44 | 18.33 | 18.38 | 282,348 | -0.03(-0.17%) |
Jun 06, 2023 | 18.22 | 18.42 | 18.22 | 18.41 | 888,254 | +0.15(+0.83%) |
Jun 05, 2023 | 18.32 | 18.35 | 18.21 | 18.26 | 1,764,574 | -0.17(-0.93%) |
Jun 02, 2023 | 18.36 | 18.46 | 18.35 | 18.43 | 392,628 | +0.30(+1.67%) |
Jun 01, 2023 | 17.95 | 18.15 | 17.95 | 18.12 | 1,246,645 | +0.31(+1.76%) |
May 31, 2023 | 17.89 | 17.91 | 17.69 | 17.81 | 790,768 | -0.31(-1.73%) |
May 30, 2023 | 18.23 | 18.27 | 18.05 | 18.12 | 1,172,413 | -0.13(-0.73%) |
May 26, 2023 | 18.13 | 18.27 | 18.13 | 18.26 | 1,069,092 | +0.18(+1.00%) |
May 25, 2023 | 18.10 | 18.11 | 18.01 | 18.08 | 247,407 | -0.01(-0.05%) |
May 24, 2023 | 18.20 | 18.21 | 18.06 | 18.08 | 494,016 | -0.38(-2.05%) |
May 23, 2023 | 18.58 | 18.64 | 18.46 | 18.46 | 168,579 | -0.18(-0.97%) |
May 22, 2023 | 18.57 | 18.66 | 18.55 | 18.64 | 911,102 | +0.07(+0.36%) |
May 19, 2023 | 18.57 | 18.62 | 18.52 | 18.58 | 335,216 | +0.16(+0.88%) |
May 18, 2023 | 18.35 | 18.42 | 18.29 | 18.42 | 1,027,858 | +0.03(+0.15%) |
May 17, 2023 | 18.24 | 18.40 | 18.18 | 18.39 | 421,794 | +0.14(+0.78%) |
May 16, 2023 | 18.35 | 18.40 | 18.25 | 18.25 | 1,049,625 | -0.24(-1.28%) |
May 15, 2023 | 18.33 | 18.51 | 18.33 | 18.48 | 575,605 | +0.19(+1.04%) |
May 12, 2023 | 18.42 | 18.42 | 18.23 | 18.29 | 356,264 | -0.07(-0.36%) |
May 11, 2023 | 18.20 | 18.36 | 18.14 | 18.36 | 1,181,539 | -0.09(-0.51%) |
May 10, 2023 | 18.55 | 18.55 | 18.29 | 18.45 | 1,073,129 | -0.08(-0.41%) |
May 09, 2023 | 18.43 | 18.58 | 18.38 | 18.53 | 899,063 | -0.10(-0.56%) |
May 08, 2023 | 18.75 | 18.75 | 18.61 | 18.63 | 2,807,195 | -0.02(-0.10%) |
May 05, 2023 | 18.44 | 18.67 | 18.43 | 18.65 | 1,193,738 | +0.40(+2.18%) |
May 04, 2023 | 18.27 | 18.34 | 18.08 | 18.26 | 2,086,670 | -0.14(-0.77%) |
May 03, 2023 | 18.44 | 18.57 | 18.32 | 18.40 | 2,356,240 | -0.01(-0.05%) |
May 02, 2023 | 18.62 | 18.62 | 18.30 | 18.41 | 417,596 | -0.32(-1.72%) |