Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 178 | +0.08(+0.37%) |
Jul 28, 2023 | 20.27 | 20.39 | 20.27 | 20.39 | 1,004 | +0.40(+2.01%) |
Jul 27, 2023 | 20.00 | 20.02 | 19.99 | 19.99 | 916 | -0.01(-0.07%) |
Jul 26, 2023 | 20.07 | 20.07 | 20.00 | 20.00 | 394 | -0.51(-2.51%) |
Jul 25, 2023 | 20.23 | 20.51 | 20.23 | 20.51 | 2,099 | +0.51(+2.57%) |
Jul 24, 2023 | 20.04 | 20.15 | 19.99 | 20.00 | 6,602 | +0.00(+0.00%) |
Jul 21, 2023 | 20.20 | 20.20 | 20.00 | 20.00 | 673 | -0.14(-0.68%) |
Jul 20, 2023 | 20.28 | 20.28 | 20.14 | 20.14 | 1,592 | +0.09(+0.45%) |
Jul 19, 2023 | 20.26 | 20.28 | 20.05 | 20.05 | 896 | -0.31(-1.54%) |
Jul 18, 2023 | 20.51 | 20.55 | 20.36 | 20.36 | 2,185 | -0.23(-1.10%) |
Jul 17, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 2,687 | -0.35(-1.67%) |
Jul 14, 2023 | 20.93 | 20.94 | 20.93 | 20.94 | 379 | +0.10(+0.50%) |
Jul 13, 2023 | 20.84 | 20.84 | 20.83 | 20.83 | 330 | +0.05(+0.23%) |
Jul 12, 2023 | 20.62 | 20.79 | 20.62 | 20.79 | 3,322 | +0.54(+2.67%) |
Jul 11, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 23 | -0.05(-0.26%) |
Jul 10, 2023 | 20.29 | 20.30 | 20.28 | 20.30 | 284 | +0.04(+0.21%) |
Jul 07, 2023 | 20.27 | 20.32 | 20.26 | 20.26 | 523 | -0.08(-0.40%) |
Jul 06, 2023 | 20.29 | 20.34 | 20.26 | 20.34 | 870 | +0.33(+1.63%) |
Jul 05, 2023 | 20.07 | 20.11 | 20.00 | 20.01 | 6,081 | +0.05(+0.24%) |
Jul 03, 2023 | 19.98 | 19.98 | 19.96 | 19.96 | 250 | +0.12(+0.62%) |
Jun 30, 2023 | 19.87 | 19.90 | 19.84 | 19.84 | 1,438 | +0.09(+0.43%) |
Jun 29, 2023 | 19.77 | 19.77 | 19.75 | 19.75 | 574 | +0.08(+0.39%) |
Jun 28, 2023 | 19.54 | 19.71 | 19.54 | 19.68 | 1,965 | -0.19(-0.95%) |
Jun 27, 2023 | 19.75 | 19.92 | 19.75 | 19.87 | 2,678 | +0.21(+1.06%) |
Jun 26, 2023 | 19.76 | 19.82 | 19.66 | 19.66 | 2,656 | -0.36(-1.80%) |
Jun 23, 2023 | 19.96 | 20.07 | 19.96 | 20.02 | 1,686 | -0.17(-0.84%) |
Jun 22, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 231 | -0.05(-0.23%) |
Jun 21, 2023 | 20.11 | 20.24 | 20.11 | 20.24 | 675 | -0.13(-0.65%) |
Jun 20, 2023 | 20.37 | 20.42 | 20.37 | 20.37 | 1,101 | -0.37(-1.78%) |
Jun 16, 2023 | 20.84 | 20.84 | 20.74 | 20.74 | 1,503 | +0.03(+0.14%) |
Jun 15, 2023 | 20.73 | 20.74 | 20.71 | 20.71 | 2,010 | +0.14(+0.67%) |
Jun 14, 2023 | 20.55 | 20.63 | 20.54 | 20.57 | 5,853 | +0.14(+0.67%) |
Jun 13, 2023 | 20.11 | 20.44 | 20.11 | 20.44 | 12,605 | +0.71(+3.60%) |
Jun 12, 2023 | 19.73 | 19.82 | 19.64 | 19.73 | 32,927 | -0.17(-0.83%) |
Jun 09, 2023 | 20.05 | 20.05 | 19.84 | 19.89 | 1,113 | +0.06(+0.31%) |
Jun 08, 2023 | 19.78 | 19.93 | 19.75 | 19.83 | 15,813 | +0.19(+0.97%) |
Jun 07, 2023 | 19.62 | 19.71 | 19.62 | 19.64 | 7,159 | +0.19(+0.99%) |
Jun 06, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 452 | -0.01(-0.05%) |
Jun 05, 2023 | 19.46 | 19.55 | 19.46 | 19.46 | 6,806 | -0.07(-0.34%) |
Jun 02, 2023 | 19.55 | 19.55 | 19.52 | 19.52 | 1,755 | -0.09(-0.48%) |
Jun 01, 2023 | 19.55 | 19.62 | 19.55 | 19.62 | 527 | +0.40(+2.07%) |
May 31, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 287 | -0.07(-0.37%) |
May 30, 2023 | 19.28 | 19.33 | 19.24 | 19.29 | 496 | -0.07(-0.34%) |
May 26, 2023 | 19.39 | 19.39 | 19.36 | 19.36 | 240 | +0.24(+1.26%) |
May 25, 2023 | 19.17 | 19.26 | 19.11 | 19.11 | 1,676 | +0.17(+0.90%) |
May 24, 2023 | 19.06 | 19.06 | 18.93 | 18.94 | 1,708 | -0.21(-1.11%) |
May 23, 2023 | 19.29 | 19.29 | 19.16 | 19.16 | 1,792 | -0.31(-1.61%) |
May 22, 2023 | 19.54 | 19.54 | 19.47 | 19.47 | 476 | -0.20(-1.04%) |
May 19, 2023 | 19.65 | 19.67 | 19.62 | 19.67 | 2,022 | +0.24(+1.24%) |
May 18, 2023 | 19.44 | 19.46 | 19.43 | 19.43 | 641 | -0.28(-1.42%) |
May 17, 2023 | 19.70 | 19.71 | 19.68 | 19.71 | 264 | +0.29(+1.50%) |
May 16, 2023 | 19.36 | 19.47 | 19.36 | 19.42 | 1,336 | -0.01(-0.06%) |
May 15, 2023 | 19.45 | 19.45 | 19.43 | 19.43 | 595 | -0.15(-0.75%) |
May 12, 2023 | 19.57 | 19.62 | 19.57 | 19.58 | 1,389 | +0.22(+1.15%) |
May 11, 2023 | 19.53 | 19.53 | 19.36 | 19.36 | 1,130 | -0.70(-3.50%) |
May 10, 2023 | 20.19 | 20.31 | 20.06 | 20.06 | 3,392 | -0.52(-2.53%) |
May 09, 2023 | 20.58 | 20.58 | 20.57 | 20.58 | 431 | -0.43(-2.05%) |
May 08, 2023 | 20.98 | 21.07 | 20.98 | 21.01 | 402 | +0.03(+0.16%) |
May 05, 2023 | 20.76 | 20.97 | 20.76 | 20.97 | 4,476 | +0.44(+2.16%) |
May 04, 2023 | 20.58 | 20.58 | 20.53 | 20.53 | 8,202 | -0.29(-1.41%) |
May 03, 2023 | 20.83 | 20.89 | 20.82 | 20.82 | 1,166 | -0.21(-0.99%) |
May 02, 2023 | 20.98 | 21.10 | 20.98 | 21.03 | 1,742 | -0.04(-0.18%) |