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 | -0.03(-0.14%) |
Jun 14, 2023 | 21.22 | 21.48 | 21.09 | 21.30 | 1,313,702 | +0.51(+2.45%) |
Jun 13, 2023 | 20.72 | 20.95 | 20.68 | 20.79 | 939,434 | +0.11(+0.53%) |
Jun 12, 2023 | 20.69 | 20.79 | 20.53 | 20.68 | 742,456 | -0.15(-0.72%) |
Jun 09, 2023 | 20.87 | 20.89 | 20.75 | 20.83 | 531,239 | -0.05(-0.24%) |
Jun 08, 2023 | 21.05 | 21.05 | 20.76 | 20.88 | 760,503 | -0.31(-1.46%) |
Jun 07, 2023 | 20.75 | 21.33 | 20.75 | 21.19 | 1,425,485 | +0.58(+2.81%) |
Jun 06, 2023 | 20.60 | 20.73 | 20.47 | 20.61 | 771,999 | +0.01(+0.05%) |
Jun 05, 2023 | 20.59 | 20.70 | 20.50 | 20.60 | 848,411 | -0.09(-0.43%) |
Jun 02, 2023 | 20.72 | 20.81 | 20.65 | 20.69 | 861,913 | +0.12(+0.58%) |
Jun 01, 2023 | 20.47 | 20.63 | 20.25 | 20.57 | 625,181 | +0.12(+0.59%) |
May 31, 2023 | 20.50 | 20.59 | 20.29 | 20.45 | 1,215,463 | -0.04(-0.20%) |
May 30, 2023 | 20.65 | 20.70 | 20.45 | 20.49 | 893,913 | -0.21(-1.01%) |
May 26, 2023 | 20.54 | 20.77 | 20.45 | 20.70 | 675,043 | +0.13(+0.63%) |
May 25, 2023 | 20.98 | 20.98 | 20.52 | 20.57 | 773,982 | -0.42(-2.00%) |
May 24, 2023 | 21.28 | 21.29 | 20.93 | 20.99 | 853,028 | -0.28(-1.32%) |
May 23, 2023 | 21.28 | 21.41 | 21.26 | 21.27 | 650,690 | +0.07(+0.33%) |
May 22, 2023 | 21.15 | 21.34 | 20.93 | 21.20 | 767,552 | +0.06(+0.28%) |
May 19, 2023 | 21.24 | 21.27 | 21.03 | 21.14 | 1,354,490 | -0.01(-0.05%) |
May 18, 2023 | 20.82 | 21.19 | 20.64 | 21.15 | 1,179,040 | +0.21(+1.00%) |
May 17, 2023 | 20.70 | 21.02 | 20.69 | 20.94 | 1,045,701 | +0.24(+1.16%) |
May 16, 2023 | 20.46 | 20.75 | 20.38 | 20.70 | 726,613 | +0.25(+1.22%) |
May 15, 2023 | 20.69 | 20.69 | 20.37 | 20.45 | 541,385 | -0.12(-0.58%) |
May 12, 2023 | 20.54 | 20.67 | 20.37 | 20.57 | 540,211 | +0.00(+0.00%) |
May 11, 2023 | 20.42 | 20.63 | 20.38 | 20.57 | 1,382,216 | -0.01(-0.05%) |
May 10, 2023 | 20.62 | 20.70 | 20.49 | 20.58 | 656,280 | +0.02(+0.10%) |
May 09, 2023 | 20.23 | 20.70 | 20.21 | 20.56 | 979,135 | +0.17(+0.83%) |
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%) |