Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.35 | 19.55 | 19.30 | 19.43 | 3,189,533 | +0.12(+0.61%) |
Jul 28, 2023 | 19.57 | 19.64 | 19.27 | 19.31 | 2,181,032 | -0.04(-0.20%) |
Jul 27, 2023 | 19.83 | 19.91 | 19.34 | 19.35 | 2,595,639 | -0.40(-2.03%) |
Jul 26, 2023 | 19.59 | 19.79 | 19.59 | 19.75 | 2,443,741 | +0.16(+0.80%) |
Jul 25, 2023 | 19.76 | 19.83 | 19.59 | 19.60 | 3,268,529 | -0.19(-0.94%) |
Jul 24, 2023 | 19.63 | 19.79 | 19.61 | 19.78 | 3,277,780 | +0.18(+0.90%) |
Jul 21, 2023 | 19.56 | 19.67 | 19.51 | 19.61 | 1,846,055 | +0.09(+0.45%) |
Jul 20, 2023 | 19.46 | 19.53 | 19.25 | 19.52 | 3,237,574 | -0.05(-0.25%) |
Jul 19, 2023 | 19.45 | 19.64 | 19.44 | 19.57 | 4,954,119 | +0.25(+1.31%) |
Jul 18, 2023 | 19.51 | 19.51 | 19.15 | 19.31 | 2,637,770 | -0.15(-0.75%) |
Jul 17, 2023 | 19.54 | 19.62 | 19.44 | 19.46 | 2,157,926 | -0.14(-0.70%) |
Jul 14, 2023 | 19.57 | 19.63 | 19.47 | 19.60 | 2,283,808 | -0.02(-0.10%) |
Jul 13, 2023 | 19.52 | 19.64 | 19.39 | 19.62 | 1,623,800 | +0.09(+0.45%) |
Jul 12, 2023 | 19.63 | 19.71 | 19.50 | 19.53 | 2,337,412 | +0.10(+0.50%) |
Jul 11, 2023 | 19.27 | 19.45 | 19.18 | 19.43 | 2,134,675 | +0.24(+1.27%) |
Jul 10, 2023 | 19.07 | 19.20 | 19.01 | 19.19 | 2,207,085 | +0.08(+0.41%) |
Jul 07, 2023 | 19.06 | 19.24 | 19.02 | 19.11 | 2,037,598 | -0.07(-0.36%) |
Jul 06, 2023 | 19.06 | 19.19 | 18.81 | 19.18 | 2,446,998 | -0.12(-0.61%) |
Jul 05, 2023 | 19.20 | 19.45 | 19.04 | 19.29 | 2,227,912 | +0.05(+0.25%) |
Jul 03, 2023 | 18.99 | 19.34 | 18.96 | 19.25 | 2,421,608 | +0.19(+0.97%) |
Jun 30, 2023 | 19.09 | 19.16 | 18.79 | 19.06 | 5,761,777 | +0.11(+0.57%) |
Jun 29, 2023 | 18.69 | 18.96 | 18.62 | 18.95 | 2,608,274 | +0.21(+1.15%) |
Jun 28, 2023 | 18.72 | 18.79 | 18.59 | 18.74 | 3,023,330 | -0.01(-0.05%) |
Jun 27, 2023 | 18.56 | 18.79 | 18.48 | 18.75 | 2,647,826 | +0.21(+1.16%) |
Jun 26, 2023 | 18.10 | 18.55 | 18.09 | 18.53 | 2,647,253 | +0.42(+2.32%) |
Jun 23, 2023 | 18.27 | 18.41 | 18.10 | 18.11 | 2,581,927 | -0.23(-1.28%) |
Jun 22, 2023 | 18.64 | 18.67 | 18.25 | 18.35 | 2,488,787 | -0.29(-1.57%) |
Jun 21, 2023 | 18.66 | 18.70 | 18.48 | 18.64 | 2,788,129 | -0.11(-0.59%) |
Jun 20, 2023 | 18.92 | 18.92 | 18.64 | 18.75 | 2,977,260 | -0.23(-1.22%) |
Jun 16, 2023 | 19.00 | 19.14 | 18.94 | 18.98 | 3,717,455 | +0.01(+0.05%) |
Jun 15, 2023 | 18.81 | 19.01 | 18.70 | 18.97 | 3,036,394 | +0.11(+0.56%) |
Jun 14, 2023 | 18.86 | 19.00 | 18.73 | 18.87 | 4,313,044 | +0.08(+0.41%) |
Jun 13, 2023 | 18.70 | 18.82 | 18.61 | 18.79 | 2,202,788 | +0.11(+0.57%) |
Jun 12, 2023 | 18.67 | 18.69 | 18.51 | 18.68 | 2,933,782 | +0.00(+0.00%) |
Jun 09, 2023 | 18.78 | 18.81 | 18.60 | 18.68 | 2,930,774 | -0.11(-0.57%) |
Jun 08, 2023 | 18.83 | 18.85 | 18.59 | 18.79 | 2,290,500 | -0.12(-0.61%) |
Jun 07, 2023 | 18.64 | 18.95 | 18.55 | 18.91 | 3,049,683 | +0.34(+1.82%) |
Jun 06, 2023 | 18.47 | 18.61 | 18.37 | 18.57 | 3,339,848 | +0.17(+0.95%) |
Jun 05, 2023 | 18.51 | 18.62 | 18.37 | 18.39 | 4,790,803 | -0.14(-0.73%) |
Jun 02, 2023 | 18.29 | 18.59 | 18.26 | 18.53 | 3,544,144 | +0.42(+2.29%) |
Jun 01, 2023 | 18.10 | 18.20 | 17.91 | 18.11 | 6,180,653 | +0.00(+0.00%) |
May 31, 2023 | 18.00 | 18.13 | 17.90 | 18.11 | 3,781,819 | +0.11(+0.59%) |
May 30, 2023 | 18.02 | 18.20 | 17.96 | 18.01 | 3,071,356 | +0.08(+0.43%) |
May 26, 2023 | 17.79 | 17.97 | 17.68 | 17.93 | 1,677,526 | +0.20(+1.14%) |
May 25, 2023 | 17.79 | 17.85 | 17.59 | 17.73 | 4,306,750 | -0.01(-0.05%) |
May 24, 2023 | 18.05 | 18.07 | 17.71 | 17.74 | 4,698,768 | -0.39(-2.13%) |
May 23, 2023 | 18.26 | 18.42 | 18.10 | 18.12 | 2,512,116 | -0.15(-0.85%) |
May 22, 2023 | 18.22 | 18.40 | 18.10 | 18.28 | 2,743,539 | +0.11(+0.58%) |
May 19, 2023 | 18.28 | 18.38 | 18.09 | 18.17 | 2,559,635 | -0.04(-0.21%) |
May 18, 2023 | 18.23 | 18.31 | 18.08 | 18.21 | 2,642,085 | -0.12(-0.63%) |
May 17, 2023 | 18.21 | 18.35 | 18.05 | 18.33 | 2,607,653 | +0.22(+1.23%) |
May 16, 2023 | 18.57 | 18.57 | 18.09 | 18.10 | 2,146,436 | -0.46(-2.50%) |
May 15, 2023 | 18.64 | 18.69 | 18.52 | 18.57 | 2,335,423 | -0.03(-0.16%) |
May 12, 2023 | 18.64 | 18.65 | 18.46 | 18.60 | 2,832,357 | -0.01(-0.05%) |
May 11, 2023 | 18.70 | 18.70 | 18.49 | 18.61 | 2,524,279 | -0.20(-1.08%) |
May 10, 2023 | 18.79 | 18.88 | 18.62 | 18.81 | 2,035,957 | +0.16(+0.88%) |
May 09, 2023 | 18.63 | 18.72 | 18.43 | 18.65 | 2,545,237 | -0.09(-0.46%) |
May 08, 2023 | 18.80 | 18.85 | 18.65 | 18.73 | 5,567,332 | -0.09(-0.46%) |
May 05, 2023 | 18.66 | 18.86 | 18.63 | 18.82 | 2,164,590 | +0.28(+1.51%) |
May 04, 2023 | 18.36 | 18.64 | 18.26 | 18.54 | 2,417,025 | +0.17(+0.95%) |
May 03, 2023 | 18.51 | 18.72 | 18.35 | 18.37 | 3,280,453 | -0.07(-0.37%) |
May 02, 2023 | 18.69 | 18.74 | 18.32 | 18.43 | 3,144,693 | -0.31(-1.65%) |