Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.99 | 19.99 | 19.50 | 19.59 | 1,294,829 | -0.39(-1.95%) |
Jul 28, 2023 | 20.07 | 20.24 | 19.86 | 19.98 | 950,667 | +0.01(+0.05%) |
Jul 27, 2023 | 20.21 | 20.56 | 19.80 | 19.97 | 1,360,919 | -0.53(-2.59%) |
Jul 26, 2023 | 20.43 | 20.59 | 20.32 | 20.50 | 1,222,954 | -0.03(-0.15%) |
Jul 25, 2023 | 20.52 | 20.75 | 20.47 | 20.53 | 1,578,756 | -0.07(-0.34%) |
Jul 24, 2023 | 20.40 | 20.61 | 20.40 | 20.60 | 514,869 | +0.15(+0.73%) |
Jul 21, 2023 | 20.55 | 20.55 | 20.40 | 20.45 | 691,804 | -0.05(-0.24%) |
Jul 20, 2023 | 20.55 | 20.55 | 20.39 | 20.50 | 473,885 | -0.02(-0.10%) |
Jul 19, 2023 | 20.61 | 20.67 | 20.42 | 20.52 | 436,417 | +0.15(+0.74%) |
Jul 18, 2023 | 20.33 | 20.66 | 20.33 | 20.37 | 772,553 | +0.00(+0.00%) |
Jul 17, 2023 | 20.47 | 20.50 | 20.26 | 20.37 | 707,196 | -0.10(-0.49%) |
Jul 14, 2023 | 20.46 | 20.52 | 20.39 | 20.47 | 467,432 | -0.05(-0.24%) |
Jul 13, 2023 | 20.34 | 20.57 | 20.34 | 20.52 | 551,935 | +0.14(+0.69%) |
Jul 12, 2023 | 20.53 | 20.59 | 20.36 | 20.38 | 591,288 | +0.00(+0.00%) |
Jul 11, 2023 | 20.29 | 20.40 | 20.24 | 20.38 | 509,920 | +0.12(+0.59%) |
Jul 10, 2023 | 20.24 | 20.36 | 20.20 | 20.26 | 454,643 | -0.07(-0.34%) |
Jul 07, 2023 | 20.10 | 20.45 | 20.10 | 20.33 | 508,383 | +0.12(+0.59%) |
Jul 06, 2023 | 20.24 | 20.25 | 20.01 | 20.21 | 798,675 | -0.24(-1.17%) |
Jul 05, 2023 | 20.56 | 20.71 | 20.31 | 20.45 | 847,528 | +0.00(+0.00%) |
Jul 03, 2023 | 20.17 | 20.50 | 20.15 | 20.45 | 463,597 | +0.19(+0.94%) |
Jun 30, 2023 | 20.40 | 20.43 | 20.07 | 20.26 | 1,488,813 | -0.12(-0.59%) |
Jun 29, 2023 | 20.20 | 20.52 | 20.20 | 20.38 | 1,002,784 | +0.17(+0.84%) |
Jun 28, 2023 | 20.35 | 20.37 | 20.10 | 20.21 | 1,027,326 | -0.14(-0.69%) |
Jun 27, 2023 | 20.42 | 20.42 | 20.24 | 20.35 | 950,784 | -0.02(-0.10%) |
Jun 26, 2023 | 20.27 | 20.52 | 20.21 | 20.37 | 608,326 | +0.10(+0.49%) |
Jun 23, 2023 | 20.53 | 20.57 | 20.24 | 20.27 | 2,001,247 | -0.40(-1.94%) |
Jun 22, 2023 | 20.82 | 20.82 | 20.53 | 20.67 | 620,391 | -0.08(-0.39%) |
Jun 21, 2023 | 20.72 | 20.88 | 20.57 | 20.75 | 650,437 | -0.06(-0.29%) |
Jun 20, 2023 | 21.05 | 21.10 | 20.75 | 20.81 | 629,051 | -0.38(-1.79%) |
Jun 16, 2023 | 21.44 | 21.44 | 21.14 | 21.19 | 1,054,873 | -0.08(-0.38%) |
Jun 15, 2023 | 21.17 | 21.27 | 21.00 | 21.27 | 799,391 | +0.88(+4.32%) |
May 08, 2023 | 20.76 | 20.76 | 20.32 | 20.39 | 679,504 | -0.43(-2.07%) |
May 05, 2023 | 20.84 | 21.09 | 20.73 | 20.82 | 973,535 | +0.12(+0.58%) |
May 04, 2023 | 20.20 | 20.84 | 19.99 | 20.70 | 874,847 | +0.30(+1.47%) |
May 03, 2023 | 20.51 | 20.65 | 20.40 | 20.40 | 1,075,524 | -0.06(-0.29%) |
May 02, 2023 | 20.44 | 20.56 | 20.24 | 20.46 | 557,649 | -0.08(-0.39%) |