Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.29 | 20.51 | 20.12 | 20.30 | 59,576 | +0.04(+0.18%) |
Jul 28, 2023 | 20.55 | 20.58 | 20.26 | 20.26 | 37,257 | -0.14(-0.69%) |
Jul 27, 2023 | 20.83 | 20.86 | 20.35 | 20.40 | 41,156 | -0.33(-1.57%) |
Jul 26, 2023 | 20.54 | 20.81 | 20.38 | 20.73 | 50,683 | +0.11(+0.54%) |
Jul 25, 2023 | 20.81 | 21.08 | 20.59 | 20.62 | 41,796 | -0.27(-1.29%) |
Jul 24, 2023 | 20.95 | 21.07 | 20.82 | 20.89 | 57,140 | -0.01(-0.04%) |
Jul 21, 2023 | 20.95 | 21.06 | 20.85 | 20.90 | 53,640 | +0.07(+0.36%) |
Jul 20, 2023 | 21.01 | 21.25 | 20.74 | 20.82 | 55,971 | -0.21(-1.02%) |
Jul 19, 2023 | 21.23 | 21.26 | 21.00 | 21.04 | 35,274 | -0.08(-0.40%) |
Jul 18, 2023 | 21.07 | 21.20 | 20.96 | 21.12 | 35,534 | +0.11(+0.53%) |
Jul 17, 2023 | 20.91 | 21.18 | 20.91 | 21.01 | 43,211 | +0.10(+0.49%) |
Jul 14, 2023 | 20.82 | 21.00 | 20.65 | 20.91 | 32,843 | -0.06(-0.27%) |
Jul 13, 2023 | 20.95 | 21.02 | 20.85 | 20.96 | 24,708 | +0.07(+0.31%) |
Jul 12, 2023 | 21.22 | 21.22 | 20.82 | 20.90 | 78,692 | -0.01(-0.04%) |
Jul 11, 2023 | 20.72 | 20.99 | 20.60 | 20.91 | 38,636 | +0.23(+1.13%) |
Jul 10, 2023 | 20.65 | 21.02 | 20.63 | 20.67 | 60,580 | -0.05(-0.22%) |
Jul 07, 2023 | 20.40 | 20.99 | 20.36 | 20.72 | 113,283 | +0.32(+1.55%) |
Jul 06, 2023 | 20.50 | 20.53 | 19.87 | 20.40 | 85,557 | -0.36(-1.75%) |
Jul 05, 2023 | 20.93 | 21.15 | 20.74 | 20.77 | 56,964 | -0.36(-1.72%) |
Jul 03, 2023 | 20.36 | 21.13 | 20.36 | 21.13 | 44,540 | +0.58(+2.81%) |
Jun 30, 2023 | 21.11 | 21.11 | 20.46 | 20.55 | 129,955 | -0.39(-1.87%) |
Jun 29, 2023 | 20.45 | 20.95 | 20.45 | 20.94 | 106,201 | +0.48(+2.37%) |
Jun 28, 2023 | 20.64 | 20.64 | 20.20 | 20.46 | 51,594 | -0.17(-0.81%) |
Jun 27, 2023 | 20.54 | 20.82 | 20.44 | 20.63 | 79,621 | +0.15(+0.73%) |
Jun 26, 2023 | 20.02 | 20.69 | 20.02 | 20.48 | 92,307 | +0.41(+2.04%) |
Jun 23, 2023 | 20.50 | 20.81 | 20.05 | 20.07 | 740,691 | -0.76(-3.63%) |
Jun 22, 2023 | 21.03 | 21.03 | 20.62 | 20.82 | 102,294 | -0.22(-1.06%) |
Jun 21, 2023 | 21.26 | 21.36 | 20.98 | 21.05 | 57,387 | -0.34(-1.57%) |
Jun 20, 2023 | 22.15 | 22.15 | 21.28 | 21.38 | 63,918 | -0.79(-3.57%) |
Jun 16, 2023 | 22.19 | 22.22 | 21.76 | 22.18 | 238,603 | +0.26(+1.19%) |
Jun 15, 2023 | 21.48 | 21.94 | 21.38 | 21.91 | 49,945 | +0.35(+1.60%) |
Jun 14, 2023 | 21.38 | 21.91 | 21.22 | 21.57 | 66,608 | +0.17(+0.78%) |
Jun 13, 2023 | 20.95 | 21.50 | 20.95 | 21.40 | 58,436 | +0.25(+1.17%) |
Jun 12, 2023 | 21.34 | 21.59 | 21.13 | 21.15 | 67,160 | -0.22(-1.03%) |
Jun 09, 2023 | 21.64 | 21.76 | 21.25 | 21.37 | 60,278 | -0.39(-1.81%) |
Jun 08, 2023 | 22.03 | 22.04 | 21.73 | 21.77 | 61,489 | -0.25(-1.13%) |
Jun 07, 2023 | 22.31 | 22.48 | 21.95 | 22.02 | 227,517 | -0.09(-0.41%) |
Jun 06, 2023 | 21.63 | 22.42 | 21.40 | 22.11 | 80,513 | +0.48(+2.21%) |
Jun 05, 2023 | 21.54 | 21.89 | 21.48 | 21.63 | 43,541 | -0.10(-0.46%) |
Jun 02, 2023 | 21.51 | 22.07 | 21.43 | 21.73 | 105,673 | +0.53(+2.51%) |
Jun 01, 2023 | 21.08 | 21.31 | 20.98 | 21.20 | 49,707 | +0.05(+0.22%) |
May 31, 2023 | 21.32 | 21.47 | 20.87 | 21.15 | 202,681 | -0.19(-0.90%) |
May 30, 2023 | 21.04 | 21.55 | 20.95 | 21.35 | 69,459 | +0.36(+1.70%) |
May 26, 2023 | 20.80 | 21.02 | 20.71 | 20.99 | 42,656 | +0.15(+0.70%) |
May 25, 2023 | 21.00 | 21.45 | 20.55 | 20.84 | 60,899 | -0.41(-1.94%) |
May 24, 2023 | 21.34 | 21.50 | 20.75 | 21.26 | 103,868 | -0.12(-0.56%) |
May 23, 2023 | 20.92 | 21.54 | 20.89 | 21.37 | 96,163 | +0.50(+2.37%) |
May 22, 2023 | 20.56 | 21.03 | 20.56 | 20.88 | 74,684 | +0.25(+1.20%) |
May 19, 2023 | 21.05 | 21.05 | 20.57 | 20.63 | 109,141 | -0.20(-0.97%) |
May 18, 2023 | 20.25 | 20.89 | 20.19 | 20.83 | 98,956 | +0.61(+2.99%) |
May 17, 2023 | 19.81 | 20.37 | 19.81 | 20.23 | 167,187 | +0.36(+1.80%) |
May 16, 2023 | 19.82 | 19.89 | 19.45 | 19.87 | 79,427 | -0.02(-0.09%) |
May 15, 2023 | 20.15 | 20.29 | 19.84 | 19.89 | 48,569 | -0.22(-1.10%) |
May 12, 2023 | 20.75 | 20.75 | 20.01 | 20.11 | 134,100 | -0.61(-2.97%) |
May 11, 2023 | 20.63 | 21.01 | 20.50 | 20.72 | 67,081 | -0.15(-0.70%) |
May 10, 2023 | 21.25 | 21.29 | 20.81 | 20.87 | 70,835 | -0.09(-0.44%) |
May 09, 2023 | 20.47 | 21.10 | 20.39 | 20.96 | 55,428 | +0.36(+1.74%) |
May 08, 2023 | 21.20 | 21.38 | 20.47 | 20.60 | 50,740 | -0.56(-2.64%) |
May 05, 2023 | 20.83 | 21.25 | 20.78 | 21.16 | 69,429 | +0.61(+2.99%) |
May 04, 2023 | 20.74 | 20.88 | 20.40 | 20.55 | 57,226 | -0.41(-1.97%) |
May 03, 2023 | 20.82 | 21.25 | 20.82 | 20.96 | 74,402 | +0.16(+0.75%) |
May 02, 2023 | 21.07 | 21.20 | 20.46 | 20.81 | 63,820 | -0.38(-1.78%) |