Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.84 | 19.88 | 19.50 | 19.71 | 2,410,132 | -0.14(-0.71%) |
Jul 28, 2023 | 19.66 | 19.89 | 19.64 | 19.85 | 1,780,256 | +0.25(+1.28%) |
Jul 27, 2023 | 19.87 | 19.96 | 19.57 | 19.60 | 2,154,183 | -0.22(-1.11%) |
Jul 26, 2023 | 19.76 | 19.95 | 19.59 | 19.82 | 2,025,900 | +0.05(+0.25%) |
Jul 25, 2023 | 19.79 | 20.00 | 19.71 | 19.77 | 1,423,413 | -0.12(-0.60%) |
Jul 24, 2023 | 19.76 | 20.19 | 19.76 | 19.89 | 3,232,074 | +0.20(+1.02%) |
Jul 21, 2023 | 19.98 | 20.04 | 19.68 | 19.69 | 1,663,781 | -0.18(-0.91%) |
Jul 20, 2023 | 19.64 | 19.88 | 19.63 | 19.87 | 3,622,871 | +0.33(+1.69%) |
Jul 19, 2023 | 19.31 | 19.60 | 19.31 | 19.54 | 2,027,505 | +0.24(+1.24%) |
Jul 18, 2023 | 19.19 | 19.66 | 19.16 | 19.30 | 2,548,668 | +0.11(+0.57%) |
Jul 17, 2023 | 19.39 | 19.57 | 19.18 | 19.19 | 1,736,308 | -0.20(-1.03%) |
Jul 14, 2023 | 19.34 | 19.51 | 19.32 | 19.39 | 1,505,458 | +0.04(+0.21%) |
Jul 13, 2023 | 19.38 | 19.54 | 19.23 | 19.35 | 1,265,742 | -0.02(-0.10%) |
Jul 12, 2023 | 19.22 | 19.45 | 19.09 | 19.37 | 1,145,025 | +0.17(+0.89%) |
Jul 11, 2023 | 18.98 | 19.22 | 18.95 | 19.20 | 1,540,794 | +0.13(+0.68%) |
Jul 10, 2023 | 19.30 | 19.48 | 19.00 | 19.07 | 1,851,229 | -0.24(-1.24%) |
Jul 07, 2023 | 19.42 | 19.56 | 19.17 | 19.31 | 1,404,977 | -0.02(-0.10%) |
Jul 06, 2023 | 19.01 | 19.42 | 18.98 | 19.33 | 3,013,998 | +0.29(+1.52%) |
Jul 05, 2023 | 19.07 | 19.20 | 18.99 | 19.04 | 1,993,558 | -0.09(-0.47%) |
Jul 03, 2023 | 19.05 | 19.25 | 19.03 | 19.13 | 1,018,085 | +0.02(+0.10%) |
Jun 30, 2023 | 19.00 | 19.21 | 18.94 | 19.11 | 1,726,490 | +0.15(+0.79%) |
Jun 29, 2023 | 18.91 | 19.18 | 18.88 | 18.96 | 1,868,720 | -0.03(-0.16%) |
Jun 28, 2023 | 19.16 | 19.19 | 18.92 | 18.99 | 1,894,034 | -0.14(-0.73%) |
Jun 27, 2023 | 19.47 | 19.57 | 19.11 | 19.13 | 2,456,830 | -0.33(-1.70%) |
Jun 26, 2023 | 19.83 | 19.83 | 19.43 | 19.46 | 2,065,730 | -0.40(-2.01%) |
Jun 23, 2023 | 19.91 | 20.00 | 19.72 | 19.86 | 3,937,013 | -0.02(-0.10%) |
Jun 22, 2023 | 19.02 | 20.02 | 18.98 | 19.88 | 3,771,865 | +0.87(+4.58%) |
Jun 21, 2023 | 18.95 | 19.04 | 18.80 | 19.01 | 2,932,958 | +0.07(+0.37%) |
Jun 20, 2023 | 19.10 | 19.12 | 18.77 | 18.94 | 4,563,078 | -0.15(-0.79%) |
Jun 16, 2023 | 19.15 | 19.23 | 19.03 | 19.09 | 6,813,567 | -0.01(-0.05%) |
Jun 15, 2023 | 18.81 | 19.14 | 18.77 | 19.10 | 3,288,837 | +0.32(+1.70%) |
Jun 14, 2023 | 19.21 | 19.23 | 18.64 | 18.78 | 3,869,052 | -0.42(-2.19%) |
Jun 13, 2023 | 19.10 | 19.27 | 18.95 | 19.20 | 3,941,837 | +0.11(+0.58%) |
Jun 12, 2023 | 19.29 | 19.33 | 18.98 | 19.09 | 3,076,650 | -0.11(-0.57%) |
Jun 09, 2023 | 19.30 | 19.44 | 19.18 | 19.20 | 4,554,928 | -0.15(-0.78%) |
Jun 08, 2023 | 19.27 | 19.60 | 19.22 | 19.35 | 1,525,096 | +0.08(+0.42%) |
Jun 07, 2023 | 19.47 | 19.54 | 19.10 | 19.27 | 2,440,330 | -0.25(-1.28%) |
Jun 06, 2023 | 19.50 | 19.54 | 19.26 | 19.52 | 2,115,381 | +0.04(+0.21%) |
Jun 05, 2023 | 19.01 | 19.58 | 18.96 | 19.48 | 2,168,543 | +0.29(+1.51%) |
Jun 02, 2023 | 19.46 | 19.52 | 19.11 | 19.19 | 1,687,596 | -0.20(-1.03%) |
Jun 01, 2023 | 19.35 | 19.59 | 19.23 | 19.39 | 1,702,832 | +0.11(+0.57%) |
May 31, 2023 | 19.06 | 19.38 | 18.99 | 19.28 | 3,431,189 | +0.27(+1.42%) |
May 30, 2023 | 19.00 | 19.24 | 18.95 | 19.01 | 1,698,525 | -0.12(-0.63%) |
May 26, 2023 | 19.02 | 19.30 | 18.97 | 19.13 | 1,595,240 | +0.09(+0.47%) |
May 25, 2023 | 19.30 | 19.30 | 18.75 | 19.04 | 2,220,578 | -0.29(-1.47%) |
May 24, 2023 | 19.32 | 19.61 | 19.21 | 19.32 | 2,738,264 | -0.00(-0.03%) |
May 23, 2023 | 19.76 | 19.79 | 19.30 | 19.33 | 2,580,856 | -0.44(-2.23%) |
May 22, 2023 | 19.87 | 20.11 | 19.73 | 19.77 | 2,000,803 | -0.02(-0.10%) |
May 19, 2023 | 19.83 | 19.96 | 19.76 | 19.79 | 1,829,708 | +0.06(+0.30%) |
May 18, 2023 | 19.22 | 19.76 | 19.13 | 19.73 | 2,413,213 | +0.48(+2.49%) |
May 17, 2023 | 19.14 | 19.35 | 18.89 | 19.25 | 1,959,911 | +0.12(+0.63%) |
May 16, 2023 | 19.23 | 19.46 | 19.12 | 19.13 | 2,038,763 | -0.37(-1.90%) |
May 15, 2023 | 19.20 | 19.62 | 19.19 | 19.50 | 2,125,241 | +0.32(+1.67%) |
May 12, 2023 | 19.39 | 19.41 | 19.10 | 19.18 | 1,699,137 | -0.17(-0.88%) |
May 11, 2023 | 19.29 | 19.45 | 19.15 | 19.35 | 2,491,968 | -0.03(-0.15%) |
May 10, 2023 | 19.23 | 19.57 | 18.52 | 19.38 | 4,481,262 | +0.15(+0.78%) |
May 09, 2023 | 18.94 | 19.32 | 18.89 | 19.23 | 2,393,038 | +0.20(+1.05%) |
May 08, 2023 | 19.40 | 19.40 | 19.00 | 19.03 | 2,085,937 | -0.45(-2.31%) |
May 05, 2023 | 19.49 | 19.61 | 19.18 | 19.48 | 1,909,403 | +0.00(+0.00%) |
May 04, 2023 | 19.26 | 19.70 | 19.22 | 19.48 | 2,575,627 | +0.27(+1.41%) |
May 03, 2023 | 18.86 | 19.42 | 18.76 | 19.21 | 2,962,840 | +0.38(+2.02%) |
May 02, 2023 | 18.74 | 18.99 | 18.66 | 18.83 | 2,864,884 | +0.00(+0.00%) |