Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.54 | 20.81 | 20.48 | 20.78 | 111,332 | +0.21(+1.03%) |
Jul 28, 2023 | 20.58 | 20.79 | 20.47 | 20.57 | 87,447 | +0.14(+0.71%) |
Jul 27, 2023 | 20.52 | 20.56 | 20.28 | 20.43 | 183,574 | -0.03(-0.14%) |
Jul 26, 2023 | 20.43 | 20.68 | 20.32 | 20.45 | 79,272 | +0.06(+0.28%) |
Jul 25, 2023 | 20.00 | 20.44 | 20.00 | 20.40 | 135,759 | +0.29(+1.44%) |
Jul 24, 2023 | 19.57 | 20.16 | 19.57 | 20.11 | 83,970 | +0.51(+2.61%) |
Jul 21, 2023 | 19.87 | 19.87 | 19.48 | 19.60 | 123,701 | -0.26(-1.31%) |
Jul 20, 2023 | 19.90 | 19.91 | 19.65 | 19.86 | 49,325 | -0.05(-0.24%) |
Jul 19, 2023 | 19.81 | 19.91 | 19.63 | 19.90 | 62,738 | +0.15(+0.78%) |
Jul 18, 2023 | 19.53 | 19.89 | 19.53 | 19.75 | 54,629 | +0.18(+0.94%) |
Jul 17, 2023 | 19.64 | 19.84 | 19.55 | 19.57 | 56,386 | -0.06(-0.30%) |
Jul 14, 2023 | 19.52 | 19.66 | 19.31 | 19.62 | 66,222 | +0.03(+0.15%) |
Jul 13, 2023 | 19.50 | 19.70 | 19.39 | 19.60 | 51,243 | +0.08(+0.40%) |
Jul 12, 2023 | 19.75 | 19.75 | 19.48 | 19.52 | 70,840 | -0.02(-0.10%) |
Jul 11, 2023 | 19.43 | 19.56 | 19.34 | 19.54 | 65,341 | +0.09(+0.45%) |
Jul 10, 2023 | 19.31 | 19.66 | 19.31 | 19.45 | 65,683 | +0.09(+0.45%) |
Jul 07, 2023 | 19.38 | 19.59 | 19.34 | 19.36 | 77,178 | -0.05(-0.25%) |
Jul 06, 2023 | 19.48 | 19.57 | 19.27 | 19.41 | 60,832 | -0.24(-1.23%) |
Jul 05, 2023 | 19.54 | 19.84 | 19.46 | 19.65 | 112,747 | +0.08(+0.39%) |
Jul 03, 2023 | 19.40 | 19.83 | 19.40 | 19.58 | 42,474 | +0.15(+0.79%) |
Jun 30, 2023 | 19.54 | 19.56 | 19.31 | 19.42 | 123,462 | -0.03(-0.15%) |
Jun 29, 2023 | 19.34 | 19.56 | 19.34 | 19.45 | 148,113 | +0.09(+0.44%) |
Jun 28, 2023 | 19.23 | 19.44 | 19.07 | 19.37 | 75,143 | +0.19(+0.99%) |
Jun 27, 2023 | 19.09 | 19.31 | 19.03 | 19.18 | 82,172 | +0.08(+0.40%) |
Jun 26, 2023 | 19.02 | 19.42 | 19.01 | 19.10 | 83,210 | +0.10(+0.50%) |
Jun 23, 2023 | 19.02 | 19.31 | 18.59 | 19.01 | 364,335 | -0.18(-0.94%) |
Jun 22, 2023 | 19.62 | 19.79 | 19.18 | 19.19 | 98,173 | -0.40(-2.04%) |
Jun 21, 2023 | 19.75 | 19.82 | 19.55 | 19.59 | 89,152 | -0.17(-0.87%) |
Jun 20, 2023 | 20.17 | 20.45 | 19.75 | 19.76 | 125,765 | +0.18(+0.93%) |
Jun 16, 2023 | 19.77 | 19.77 | 19.33 | 19.58 | 278,532 | -0.05(-0.24%) |
Jun 15, 2023 | 19.54 | 19.62 | 19.27 | 19.62 | 102,498 | +0.08(+0.39%) |
Jun 14, 2023 | 19.90 | 20.02 | 19.48 | 19.55 | 98,696 | -0.38(-1.91%) |
Jun 13, 2023 | 19.86 | 20.14 | 19.86 | 19.93 | 106,261 | +0.06(+0.29%) |
Jun 12, 2023 | 19.98 | 20.04 | 19.82 | 19.87 | 76,994 | -0.06(-0.29%) |
Jun 09, 2023 | 20.05 | 20.17 | 19.87 | 19.93 | 56,069 | -0.19(-0.95%) |
Jun 08, 2023 | 20.29 | 20.29 | 19.96 | 20.12 | 51,360 | -0.16(-0.80%) |
Jun 07, 2023 | 20.02 | 20.42 | 20.02 | 20.28 | 90,158 | +0.26(+1.28%) |
Jun 06, 2023 | 19.48 | 20.20 | 19.48 | 20.03 | 100,335 | +0.59(+3.04%) |
Jun 05, 2023 | 19.37 | 19.60 | 19.21 | 19.43 | 73,094 | +0.03(+0.15%) |
Jun 02, 2023 | 18.85 | 19.47 | 18.85 | 19.41 | 91,848 | +0.70(+3.72%) |
Jun 01, 2023 | 18.49 | 18.77 | 18.47 | 18.71 | 157,220 | +0.25(+1.34%) |
May 31, 2023 | 18.93 | 18.97 | 18.46 | 18.46 | 184,067 | -0.45(-2.37%) |
May 30, 2023 | 19.11 | 19.14 | 18.83 | 18.91 | 95,846 | -0.20(-1.05%) |
May 26, 2023 | 18.92 | 19.20 | 18.92 | 19.11 | 61,879 | +0.22(+1.16%) |
May 25, 2023 | 19.21 | 19.21 | 18.82 | 18.89 | 136,115 | -0.45(-2.32%) |
May 24, 2023 | 19.42 | 19.45 | 19.25 | 19.34 | 125,837 | -0.05(-0.25%) |
May 23, 2023 | 19.37 | 19.56 | 19.31 | 19.39 | 81,409 | +0.02(+0.10%) |
May 22, 2023 | 19.48 | 19.52 | 19.24 | 19.37 | 57,773 | -0.05(-0.25%) |
May 19, 2023 | 19.58 | 19.63 | 19.30 | 19.42 | 69,661 | -0.02(-0.10%) |
May 18, 2023 | 19.20 | 19.54 | 19.20 | 19.43 | 66,340 | +0.19(+0.99%) |
May 17, 2023 | 18.98 | 19.32 | 18.85 | 19.24 | 84,530 | +0.26(+1.36%) |
May 16, 2023 | 19.09 | 19.09 | 18.92 | 18.99 | 74,163 | -0.15(-0.80%) |
May 15, 2023 | 19.13 | 19.32 | 19.06 | 19.14 | 92,653 | -0.02(-0.10%) |
May 12, 2023 | 18.82 | 19.18 | 18.82 | 19.16 | 89,302 | +0.40(+2.13%) |
May 11, 2023 | 18.89 | 18.93 | 18.66 | 18.76 | 75,293 | -0.18(-0.96%) |
May 10, 2023 | 18.66 | 18.96 | 18.55 | 18.94 | 104,172 | +0.41(+2.21%) |
May 09, 2023 | 18.37 | 18.57 | 18.30 | 18.53 | 73,615 | +0.18(+0.99%) |
May 08, 2023 | 18.54 | 18.54 | 18.24 | 18.35 | 97,133 | -0.19(-1.03%) |
May 05, 2023 | 18.35 | 18.65 | 18.28 | 18.54 | 107,986 | +0.26(+1.41%) |
May 04, 2023 | 18.44 | 18.65 | 18.05 | 18.28 | 108,539 | -0.30(-1.59%) |
May 03, 2023 | 18.41 | 18.75 | 18.41 | 18.58 | 107,212 | +0.21(+1.14%) |
May 02, 2023 | 18.54 | 18.54 | 18.12 | 18.37 | 108,502 | -0.18(-0.98%) |