Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.66 | 19.68 | 19.65 | 19.67 | 5,959,111 | +0.02(+0.10%) |
Jul 28, 2023 | 19.67 | 19.67 | 19.64 | 19.66 | 5,253,668 | +0.02(+0.10%) |
Jul 27, 2023 | 19.70 | 19.70 | 19.64 | 19.64 | 5,537,156 | -0.04(-0.19%) |
Jul 26, 2023 | 19.66 | 19.67 | 19.66 | 19.67 | 6,199,768 | +0.02(+0.10%) |
Jul 25, 2023 | 19.66 | 19.66 | 19.62 | 19.66 | 11,325,912 | +0.03(+0.14%) |
Jul 24, 2023 | 19.66 | 19.66 | 19.62 | 19.63 | 2,990,872 | +0.01(+0.05%) |
Jul 21, 2023 | 19.62 | 19.62 | 19.59 | 19.62 | 3,920,407 | +0.05(+0.24%) |
Jul 20, 2023 | 19.60 | 19.62 | 19.57 | 19.57 | 10,471,412 | -0.02(-0.09%) |
Jul 19, 2023 | 19.60 | 19.66 | 19.59 | 19.59 | 10,621,787 | -0.02(-0.09%) |
Jul 18, 2023 | 19.61 | 19.65 | 19.61 | 19.61 | 7,823,034 | -0.01(-0.05%) |
Jul 17, 2023 | 19.66 | 19.66 | 19.62 | 19.62 | 3,858,433 | -0.02(-0.09%) |
Jul 14, 2023 | 19.67 | 19.69 | 19.64 | 19.64 | 4,427,121 | -0.04(-0.19%) |
Jul 13, 2023 | 19.67 | 19.72 | 19.65 | 19.67 | 11,432,274 | -0.01(-0.05%) |
Jul 12, 2023 | 19.62 | 19.68 | 19.61 | 19.68 | 5,898,017 | +0.09(+0.47%) |
Jul 11, 2023 | 19.56 | 19.60 | 19.53 | 19.59 | 4,557,100 | +0.06(+0.29%) |
Jul 10, 2023 | 19.56 | 19.58 | 19.53 | 19.53 | 6,378,977 | +0.02(+0.10%) |
Jul 07, 2023 | 19.55 | 19.55 | 19.49 | 19.52 | 4,254,175 | +0.01(+0.05%) |
Jul 06, 2023 | 19.56 | 19.56 | 19.49 | 19.51 | 17,211,862 | -0.07(-0.33%) |
Jul 05, 2023 | 19.60 | 19.60 | 19.56 | 19.57 | 9,395,640 | -0.02(-0.09%) |
Jul 03, 2023 | 19.57 | 19.59 | 19.52 | 19.59 | 2,807,999 | +0.04(+0.19%) |
Jun 30, 2023 | 19.53 | 19.55 | 19.52 | 19.55 | 14,415,607 | +0.05(+0.24%) |
Jun 29, 2023 | 19.42 | 19.51 | 19.42 | 19.51 | 8,274,810 | +0.07(+0.33%) |
Jun 28, 2023 | 19.36 | 19.46 | 19.36 | 19.44 | 5,076,875 | +0.07(+0.38%) |
Jun 27, 2023 | 19.38 | 19.38 | 19.33 | 19.37 | 2,616,456 | +0.03(+0.14%) |
Jun 26, 2023 | 19.36 | 19.37 | 19.31 | 19.34 | 9,950,149 | +0.01(+0.05%) |
Jun 23, 2023 | 19.34 | 19.35 | 19.31 | 19.33 | 5,005,767 | -0.01(-0.05%) |
Jun 22, 2023 | 19.31 | 19.35 | 19.31 | 19.34 | 4,185,073 | +0.02(+0.10%) |
Jun 21, 2023 | 19.32 | 19.35 | 19.31 | 19.32 | 3,491,986 | -0.02(-0.10%) |
Jun 20, 2023 | 19.35 | 19.39 | 19.32 | 19.34 | 7,229,028 | -0.02(-0.09%) |
Jun 16, 2023 | 19.39 | 19.39 | 19.34 | 19.36 | 5,175,912 | +0.02(+0.10%) |
Jun 15, 2023 | 19.29 | 19.35 | 19.29 | 19.34 | 10,561,917 | +0.02(+0.10%) |
Jun 14, 2023 | 19.30 | 19.32 | 19.28 | 19.32 | 6,160,356 | +0.02(+0.10%) |
Jun 13, 2023 | 19.29 | 19.33 | 19.28 | 19.30 | 3,480,449 | +0.05(+0.24%) |
Jun 12, 2023 | 19.26 | 19.27 | 19.24 | 19.26 | 4,403,705 | +0.04(+0.19%) |
Jun 09, 2023 | 19.22 | 19.26 | 19.22 | 19.22 | 8,213,598 | +0.00(+0.00%) |
Jun 08, 2023 | 19.21 | 19.22 | 19.17 | 19.22 | 6,231,709 | +0.05(+0.24%) |
Jun 07, 2023 | 19.17 | 19.22 | 19.16 | 19.17 | 8,554,849 | +0.01(+0.05%) |
Jun 06, 2023 | 19.10 | 19.19 | 19.10 | 19.16 | 9,032,165 | +0.06(+0.29%) |
Jun 05, 2023 | 19.12 | 19.16 | 19.11 | 19.11 | 9,923,066 | -0.05(-0.24%) |
Jun 02, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 13,352,764 | +0.09(+0.48%) |
Jun 01, 2023 | 19.03 | 19.06 | 19.00 | 19.06 | 10,434,387 | +0.06(+0.34%) |
May 31, 2023 | 19.01 | 19.04 | 18.99 | 19.00 | 6,391,239 | -0.05(-0.24%) |
May 30, 2023 | 19.04 | 19.07 | 19.02 | 19.04 | 4,789,877 | +0.04(+0.19%) |
May 26, 2023 | 19.02 | 19.06 | 18.98 | 19.01 | 5,653,351 | +0.04(+0.19%) |
May 25, 2023 | 19.02 | 19.03 | 18.95 | 18.97 | 6,710,979 | +0.01(+0.05%) |
May 24, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 9,711,788 | -0.07(-0.39%) |
May 23, 2023 | 19.03 | 19.09 | 19.02 | 19.03 | 9,472,341 | -0.03(-0.15%) |
May 22, 2023 | 19.03 | 19.10 | 19.03 | 19.06 | 5,932,853 | +0.00(+0.01%) |
May 19, 2023 | 19.05 | 19.07 | 19.03 | 19.06 | 6,560,790 | +0.05(+0.24%) |
May 18, 2023 | 19.02 | 19.03 | 19.01 | 19.01 | 7,179,745 | -0.02(-0.10%) |
May 17, 2023 | 19.01 | 19.06 | 19.01 | 19.03 | 7,913,406 | +0.04(+0.19%) |
May 16, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 4,743,373 | -0.08(-0.43%) |
May 15, 2023 | 19.01 | 19.08 | 19.01 | 19.08 | 4,422,551 | +0.05(+0.29%) |
May 12, 2023 | 19.01 | 19.07 | 19.01 | 19.02 | 2,838,459 | +0.00(+0.00%) |
May 11, 2023 | 19.07 | 19.07 | 19.02 | 19.02 | 5,078,555 | -0.04(-0.19%) |
May 10, 2023 | 19.08 | 19.11 | 19.05 | 19.06 | 6,809,180 | -0.02(-0.10%) |
May 09, 2023 | 19.06 | 19.09 | 19.03 | 19.08 | 7,273,366 | +0.02(+0.10%) |
May 08, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 6,661,534 | -0.01(-0.05%) |
May 05, 2023 | 19.04 | 19.08 | 19.03 | 19.07 | 18,556,076 | +0.04(+0.19%) |
May 04, 2023 | 19.09 | 19.09 | 19.03 | 19.03 | 4,132,463 | -0.05(-0.29%) |
May 03, 2023 | 19.13 | 19.14 | 19.08 | 19.09 | 5,074,072 | -0.03(-0.14%) |
May 02, 2023 | 19.10 | 19.13 | 19.05 | 19.12 | 8,492,218 | +0.00(+0.00%) |