Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.43 | 20.58 | 20.43 | 20.50 | 187,274 | +0.08(+0.38%) |
Jul 28, 2023 | 20.28 | 20.46 | 20.26 | 20.43 | 161,848 | +0.35(+1.74%) |
Jul 27, 2023 | 20.38 | 20.38 | 20.06 | 20.08 | 255,443 | -0.29(-1.43%) |
Jul 26, 2023 | 20.18 | 20.46 | 20.14 | 20.37 | 280,756 | +0.05(+0.24%) |
Jul 25, 2023 | 20.23 | 20.38 | 20.23 | 20.32 | 361,766 | +0.10(+0.48%) |
Jul 24, 2023 | 20.19 | 20.28 | 20.19 | 20.22 | 188,089 | +0.17(+0.82%) |
Jul 21, 2023 | 20.17 | 20.17 | 20.00 | 20.06 | 157,967 | -0.09(-0.43%) |
Jul 20, 2023 | 20.32 | 20.37 | 20.09 | 20.14 | 171,828 | -0.24(-1.19%) |
Jul 19, 2023 | 20.42 | 20.50 | 20.32 | 20.39 | 180,276 | -0.04(-0.19%) |
Jul 18, 2023 | 20.25 | 20.44 | 20.25 | 20.43 | 250,163 | +0.19(+0.96%) |
Jul 17, 2023 | 20.07 | 20.23 | 20.04 | 20.23 | 138,663 | +0.45(+2.26%) |
Jul 14, 2023 | 19.89 | 19.95 | 19.77 | 19.78 | 134,538 | -0.02(-0.10%) |
Jul 13, 2023 | 19.78 | 19.88 | 19.66 | 19.80 | 207,141 | +0.18(+0.89%) |
Jul 12, 2023 | 19.33 | 19.63 | 19.33 | 19.63 | 220,510 | +0.75(+3.97%) |
Jul 11, 2023 | 18.74 | 18.88 | 18.68 | 18.88 | 462,866 | +0.18(+0.99%) |
Jul 10, 2023 | 18.48 | 18.69 | 18.48 | 18.69 | 163,788 | +0.17(+0.89%) |
Jul 07, 2023 | 18.16 | 18.61 | 18.14 | 18.53 | 277,601 | +0.50(+2.75%) |
Jul 06, 2023 | 18.01 | 18.07 | 17.84 | 18.03 | 317,319 | -0.09(-0.48%) |
Jul 05, 2023 | 18.30 | 18.30 | 18.08 | 18.12 | 268,019 | -0.73(-3.87%) |
Jul 03, 2023 | 18.71 | 18.85 | 18.71 | 18.85 | 162,900 | +0.20(+1.09%) |
Jun 30, 2023 | 18.61 | 18.65 | 18.51 | 18.65 | 264,111 | +0.08(+0.42%) |
Jun 29, 2023 | 18.47 | 18.65 | 18.47 | 18.57 | 677,941 | +0.18(+0.95%) |
Jun 28, 2023 | 18.29 | 18.39 | 18.22 | 18.39 | 234,597 | -0.18(-0.99%) |
Jun 27, 2023 | 18.57 | 18.61 | 18.47 | 18.58 | 205,045 | -0.06(-0.31%) |
Jun 26, 2023 | 18.62 | 18.76 | 18.62 | 18.64 | 144,714 | +0.28(+1.54%) |
Jun 23, 2023 | 18.44 | 18.44 | 18.29 | 18.35 | 176,520 | -0.54(-2.88%) |
Jun 22, 2023 | 18.85 | 18.90 | 18.79 | 18.90 | 89,650 | +0.01(+0.05%) |
Jun 21, 2023 | 18.75 | 18.98 | 18.72 | 18.89 | 382,638 | +0.27(+1.44%) |
Jun 20, 2023 | 18.63 | 18.69 | 18.49 | 18.62 | 760,477 | -0.17(-0.91%) |
Jun 16, 2023 | 18.95 | 18.99 | 18.78 | 18.79 | 196,579 | -0.17(-0.87%) |
Jun 15, 2023 | 18.65 | 18.96 | 18.64 | 18.96 | 611,179 | +0.53(+2.90%) |
Jun 14, 2023 | 18.42 | 18.54 | 18.29 | 18.42 | 211,865 | +0.55(+3.10%) |
Jun 13, 2023 | 17.95 | 18.00 | 17.81 | 17.87 | 853,464 | -0.23(-1.29%) |
Jun 12, 2023 | 18.30 | 18.32 | 18.01 | 18.10 | 178,077 | -0.06(-0.32%) |
Jun 09, 2023 | 18.21 | 18.31 | 18.16 | 18.16 | 193,648 | +0.06(+0.32%) |
Jun 08, 2023 | 17.95 | 18.10 | 17.92 | 18.10 | 103,906 | +0.30(+1.69%) |
Jun 07, 2023 | 17.93 | 18.02 | 17.76 | 17.80 | 251,009 | -0.30(-1.67%) |
Jun 06, 2023 | 17.70 | 18.10 | 17.70 | 18.10 | 783,294 | +0.33(+1.86%) |
Jun 05, 2023 | 17.81 | 17.83 | 17.68 | 17.77 | 218,725 | -0.02(-0.11%) |
Jun 02, 2023 | 17.61 | 17.82 | 17.54 | 17.79 | 516,127 | +0.66(+3.86%) |
Jun 01, 2023 | 16.83 | 17.14 | 16.83 | 17.13 | 184,150 | +0.62(+3.77%) |
May 31, 2023 | 16.63 | 16.67 | 16.40 | 16.51 | 510,578 | -0.46(-2.69%) |
May 30, 2023 | 17.13 | 17.13 | 16.89 | 16.96 | 345,902 | -0.38(-2.19%) |
May 26, 2023 | 17.21 | 17.36 | 17.20 | 17.34 | 164,035 | +0.25(+1.48%) |
May 25, 2023 | 17.13 | 17.13 | 17.01 | 17.09 | 191,842 | -0.17(-0.96%) |
May 24, 2023 | 17.42 | 17.42 | 17.22 | 17.26 | 290,894 | -0.38(-2.15%) |
May 23, 2023 | 17.77 | 17.85 | 17.64 | 17.64 | 214,108 | -0.16(-0.87%) |
May 22, 2023 | 17.72 | 17.82 | 17.71 | 17.79 | 317,704 | +0.36(+2.06%) |
May 19, 2023 | 17.30 | 17.48 | 17.29 | 17.43 | 570,125 | +0.39(+2.28%) |
May 18, 2023 | 17.02 | 17.04 | 16.90 | 17.04 | 229,227 | -0.18(-1.07%) |
May 17, 2023 | 17.29 | 17.29 | 17.09 | 17.23 | 463,645 | -0.20(-1.17%) |
May 16, 2023 | 17.40 | 17.49 | 17.40 | 17.43 | 216,167 | +0.03(+0.17%) |
May 15, 2023 | 17.32 | 17.41 | 17.23 | 17.40 | 345,022 | +0.14(+0.79%) |
May 12, 2023 | 17.35 | 17.39 | 17.20 | 17.27 | 545,296 | +0.13(+0.74%) |
May 11, 2023 | 17.21 | 17.24 | 17.08 | 17.14 | 490,587 | -0.31(-1.78%) |
May 10, 2023 | 17.45 | 17.49 | 17.30 | 17.45 | 198,926 | +0.36(+2.10%) |
May 09, 2023 | 17.02 | 17.13 | 16.96 | 17.09 | 335,036 | -0.11(-0.62%) |
May 08, 2023 | 17.26 | 17.28 | 17.17 | 17.20 | 95,638 | +0.08(+0.45%) |
May 05, 2023 | 16.93 | 17.15 | 16.92 | 17.12 | 229,280 | +0.37(+2.21%) |
May 04, 2023 | 16.97 | 16.97 | 16.69 | 16.75 | 175,616 | -0.35(-2.05%) |
May 03, 2023 | 17.12 | 17.21 | 17.06 | 17.10 | 184,128 | +0.05(+0.29%) |
May 02, 2023 | 17.18 | 17.21 | 16.93 | 17.05 | 431,376 | +0.00(+0.00%) |