Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.43 | 19.49 | 19.36 | 19.44 | 66,805 | +0.17(+0.87%) |
Jul 28, 2023 | 19.13 | 19.42 | 19.10 | 19.27 | 74,032 | +0.20(+1.02%) |
Jul 27, 2023 | 19.48 | 19.48 | 19.07 | 19.08 | 64,165 | -0.19(-0.97%) |
Jul 26, 2023 | 19.25 | 19.45 | 19.20 | 19.26 | 55,106 | +0.01(+0.05%) |
Jul 25, 2023 | 19.18 | 19.42 | 19.18 | 19.25 | 63,173 | -0.07(-0.38%) |
Jul 24, 2023 | 19.34 | 19.48 | 19.32 | 19.33 | 49,493 | +0.04(+0.19%) |
Jul 21, 2023 | 19.11 | 19.41 | 19.11 | 19.29 | 60,014 | +0.24(+1.27%) |
Jul 20, 2023 | 18.99 | 19.12 | 18.93 | 19.05 | 80,257 | +0.16(+0.84%) |
Jul 19, 2023 | 18.78 | 19.02 | 18.78 | 18.89 | 61,909 | +0.19(+0.99%) |
Jul 18, 2023 | 18.82 | 18.97 | 18.63 | 18.70 | 74,830 | -0.12(-0.64%) |
Jul 17, 2023 | 18.96 | 18.96 | 18.80 | 18.82 | 70,731 | -0.19(-0.98%) |
Jul 14, 2023 | 19.23 | 19.32 | 18.96 | 19.01 | 60,364 | -0.18(-0.92%) |
Jul 13, 2023 | 19.26 | 19.35 | 19.11 | 19.19 | 43,686 | +0.00(+0.00%) |
Jul 12, 2023 | 19.04 | 19.26 | 19.04 | 19.19 | 46,762 | +0.27(+1.42%) |
Jul 11, 2023 | 18.93 | 19.03 | 18.81 | 18.92 | 97,601 | +0.08(+0.44%) |
Jul 10, 2023 | 18.91 | 18.93 | 18.79 | 18.84 | 58,267 | +0.03(+0.15%) |
Jul 07, 2023 | 18.73 | 18.92 | 18.64 | 18.81 | 63,069 | +0.11(+0.59%) |
Jul 06, 2023 | 18.84 | 18.84 | 18.61 | 18.70 | 72,314 | -0.30(-1.56%) |
Jul 05, 2023 | 18.95 | 19.16 | 18.88 | 18.99 | 89,933 | +0.01(+0.05%) |
Jul 03, 2023 | 18.84 | 19.00 | 18.75 | 18.98 | 58,784 | +0.15(+0.78%) |
Jun 30, 2023 | 18.69 | 18.86 | 18.62 | 18.84 | 107,989 | +0.31(+1.69%) |
Jun 29, 2023 | 18.56 | 18.61 | 18.44 | 18.52 | 90,950 | -0.02(-0.10%) |
Jun 28, 2023 | 18.46 | 18.55 | 18.32 | 18.54 | 61,497 | +0.09(+0.50%) |
Jun 27, 2023 | 18.36 | 18.53 | 18.36 | 18.45 | 74,017 | +0.12(+0.65%) |
Jun 26, 2023 | 18.21 | 18.42 | 18.21 | 18.33 | 74,553 | +0.12(+0.66%) |
Jun 23, 2023 | 18.43 | 18.49 | 18.18 | 18.21 | 43,142 | -0.22(-1.20%) |
Jun 22, 2023 | 18.59 | 18.59 | 18.39 | 18.43 | 57,452 | -0.16(-0.84%) |
Jun 21, 2023 | 18.56 | 18.59 | 18.29 | 18.59 | 50,638 | +0.11(+0.60%) |
Jun 20, 2023 | 18.58 | 18.63 | 18.45 | 18.48 | 61,223 | -0.17(-0.89%) |
Jun 16, 2023 | 18.76 | 18.82 | 18.64 | 18.64 | 65,716 | -0.06(-0.35%) |
Jun 15, 2023 | 18.54 | 18.73 | 18.50 | 18.71 | 61,252 | +0.19(+1.05%) |
Jun 14, 2023 | 18.61 | 18.73 | 18.44 | 18.51 | 48,895 | -0.06(-0.30%) |
Jun 13, 2023 | 18.52 | 18.59 | 18.51 | 18.57 | 49,688 | +0.03(+0.15%) |
Jun 12, 2023 | 18.68 | 18.68 | 18.50 | 18.54 | 46,073 | -0.13(-0.69%) |
Jun 09, 2023 | 18.79 | 18.92 | 18.64 | 18.67 | 64,855 | -0.12(-0.65%) |
Jun 08, 2023 | 18.68 | 18.79 | 18.66 | 18.79 | 37,358 | +0.18(+0.99%) |
Jun 07, 2023 | 18.41 | 18.66 | 18.33 | 18.61 | 73,865 | +0.23(+1.25%) |
Jun 06, 2023 | 18.25 | 18.48 | 18.18 | 18.38 | 71,536 | +0.04(+0.20%) |
Jun 05, 2023 | 18.33 | 18.44 | 18.26 | 18.34 | 73,744 | +0.05(+0.25%) |
Jun 02, 2023 | 18.33 | 18.43 | 18.16 | 18.30 | 82,347 | +0.15(+0.81%) |
Jun 01, 2023 | 18.03 | 18.27 | 17.86 | 18.15 | 80,804 | +0.16(+0.87%) |
May 31, 2023 | 17.80 | 18.07 | 17.79 | 17.99 | 75,118 | +0.13(+0.72%) |
May 30, 2023 | 17.95 | 18.03 | 17.80 | 17.87 | 61,389 | -0.08(-0.46%) |
May 26, 2023 | 17.81 | 17.95 | 17.70 | 17.95 | 63,156 | +0.14(+0.77%) |
May 25, 2023 | 17.93 | 17.93 | 17.65 | 17.81 | 85,135 | -0.13(-0.72%) |
May 24, 2023 | 18.08 | 18.10 | 17.89 | 17.94 | 51,106 | -0.11(-0.61%) |
May 23, 2023 | 18.11 | 18.25 | 18.01 | 18.05 | 75,727 | -0.09(-0.51%) |
May 22, 2023 | 18.07 | 18.20 | 17.99 | 18.14 | 68,538 | +0.09(+0.51%) |
May 19, 2023 | 18.10 | 18.27 | 17.99 | 18.05 | 71,810 | -0.07(-0.41%) |
May 18, 2023 | 18.15 | 18.22 | 18.04 | 18.12 | 70,548 | -0.04(-0.20%) |
May 17, 2023 | 18.01 | 18.29 | 17.93 | 18.16 | 84,267 | +0.19(+1.07%) |
May 16, 2023 | 18.25 | 18.31 | 17.97 | 17.97 | 121,404 | -0.34(-1.85%) |
May 15, 2023 | 18.43 | 18.43 | 18.25 | 18.31 | 104,869 | -0.13(-0.70%) |
May 12, 2023 | 18.46 | 18.61 | 18.35 | 18.43 | 52,090 | +0.01(+0.05%) |
May 11, 2023 | 18.54 | 18.62 | 18.34 | 18.43 | 68,017 | -0.28(-1.47%) |
May 10, 2023 | 18.79 | 18.86 | 18.61 | 18.70 | 59,731 | +0.06(+0.33%) |
May 09, 2023 | 18.67 | 18.77 | 18.50 | 18.64 | 65,377 | -0.07(-0.39%) |
May 08, 2023 | 18.99 | 19.05 | 18.69 | 18.71 | 48,550 | -0.20(-1.06%) |
May 05, 2023 | 18.99 | 19.15 | 18.79 | 18.91 | 50,782 | +0.08(+0.44%) |
May 04, 2023 | 18.84 | 18.90 | 18.67 | 18.83 | 49,892 | -0.01(-0.05%) |
May 03, 2023 | 19.05 | 19.27 | 18.80 | 18.84 | 51,443 | -0.21(-1.10%) |
May 02, 2023 | 19.49 | 19.53 | 18.98 | 19.05 | 77,661 | -0.38(-1.97%) |