Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.71 | 19.76 | 19.71 | 19.72 | 3,965 | +0.00(+0.02%) |
Jul 28, 2023 | 19.70 | 19.72 | 19.70 | 19.72 | 4,204 | +0.07(+0.34%) |
Jul 27, 2023 | 19.76 | 19.76 | 19.65 | 19.65 | 10,552 | -0.14(-0.70%) |
Jul 26, 2023 | 19.76 | 19.79 | 19.75 | 19.79 | 1,000 | +0.06(+0.29%) |
Jul 25, 2023 | 19.72 | 19.73 | 19.72 | 19.73 | 3,318 | -0.04(-0.20%) |
Jul 24, 2023 | 19.81 | 19.81 | 19.76 | 19.77 | 8,493 | -0.02(-0.09%) |
Jul 21, 2023 | 19.80 | 19.80 | 19.77 | 19.79 | 3,058 | +0.03(+0.14%) |
Jul 20, 2023 | 19.73 | 19.76 | 19.73 | 19.76 | 22,786 | -0.09(-0.44%) |
Jul 19, 2023 | 19.83 | 19.85 | 19.83 | 19.85 | 290 | +0.03(+0.15%) |
Jul 18, 2023 | 19.85 | 19.86 | 19.82 | 19.82 | 11,167 | +0.00(+0.02%) |
Jul 17, 2023 | 19.78 | 19.81 | 19.78 | 19.81 | 874 | +0.03(+0.17%) |
Jul 14, 2023 | 19.85 | 19.85 | 19.77 | 19.78 | 5,141 | -0.09(-0.44%) |
Jul 13, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 4,508 | +0.11(+0.54%) |
Jul 12, 2023 | 19.71 | 19.76 | 19.71 | 19.76 | 2,545 | +0.16(+0.82%) |
Jul 11, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1,157 | +0.03(+0.15%) |
Jul 10, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 33,952 | +0.05(+0.25%) |
Jul 07, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 3,369 | +0.02(+0.12%) |
Jul 06, 2023 | 19.49 | 19.50 | 19.46 | 19.50 | 3,241 | -0.11(-0.57%) |
Jul 05, 2023 | 19.65 | 19.65 | 19.60 | 19.61 | 38,586 | -0.07(-0.35%) |
Jul 03, 2023 | 19.68 | 19.71 | 19.68 | 19.68 | 2,971 | -0.05(-0.27%) |
Jun 30, 2023 | 19.70 | 19.74 | 19.70 | 19.73 | 37,392 | +0.06(+0.32%) |
Jun 29, 2023 | 19.71 | 19.71 | 19.66 | 19.67 | 5,584 | -0.14(-0.71%) |
Jun 28, 2023 | 19.79 | 19.81 | 19.78 | 19.81 | 1,040 | +0.03(+0.17%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.77 | 19.77 | 34,412 | -0.03(-0.15%) |
Jun 26, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | +0.03(+0.17%) |
Jun 23, 2023 | 19.78 | 19.78 | 19.77 | 19.77 | 6,272 | +0.04(+0.22%) |
Jun 22, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 2,348 | -0.05(-0.27%) |
Jun 21, 2023 | 19.74 | 19.78 | 19.74 | 19.78 | 9,130 | +0.00(+0.03%) |
Jun 20, 2023 | 19.78 | 19.79 | 19.77 | 19.77 | 2,530 | +0.00(+0.02%) |
Jun 16, 2023 | 19.76 | 19.77 | 19.76 | 19.77 | 7,452 | -0.03(-0.15%) |
Jun 15, 2023 | 19.78 | 19.80 | 19.78 | 19.80 | 9,635 | +0.12(+0.59%) |
Jun 14, 2023 | 19.74 | 19.74 | 19.67 | 19.68 | 6,759 | -0.00(-0.02%) |
Jun 13, 2023 | 19.79 | 19.79 | 19.69 | 19.69 | 10,936 | -0.08(-0.39%) |
Jun 12, 2023 | 19.74 | 19.77 | 19.73 | 19.77 | 10,485 | +0.02(+0.10%) |
Jun 09, 2023 | 19.74 | 19.76 | 19.74 | 19.75 | 25,628 | -0.02(-0.10%) |
Jun 08, 2023 | 19.73 | 19.77 | 19.73 | 19.77 | 6,169 | +0.06(+0.32%) |
Jun 07, 2023 | 19.77 | 19.77 | 19.70 | 19.70 | 8,108 | -0.05(-0.25%) |
Jun 06, 2023 | 19.73 | 19.79 | 19.73 | 19.75 | 27,224 | +0.01(+0.07%) |
Jun 05, 2023 | 19.69 | 19.74 | 19.69 | 19.74 | 2,301 | +0.03(+0.14%) |
Jun 02, 2023 | 19.77 | 19.77 | 19.71 | 19.71 | 16,164 | -0.11(-0.58%) |
Jun 01, 2023 | 19.78 | 19.82 | 19.78 | 19.82 | 8,884 | +0.09(+0.44%) |
May 31, 2023 | 19.72 | 19.74 | 19.72 | 19.74 | 4,213 | +0.10(+0.49%) |
May 30, 2023 | 19.62 | 19.64 | 19.62 | 19.64 | 1,456 | +0.09(+0.45%) |
May 26, 2023 | 19.56 | 19.57 | 19.55 | 19.55 | 6,695 | -0.00(-0.02%) |
May 25, 2023 | 19.60 | 19.60 | 19.56 | 19.56 | 2,004 | -0.09(-0.47%) |
May 24, 2023 | 19.66 | 19.67 | 19.65 | 19.65 | 4,053 | -0.02(-0.08%) |
May 23, 2023 | 19.64 | 19.67 | 19.63 | 19.66 | 40,359 | +0.00(+0.01%) |
May 22, 2023 | 19.69 | 19.69 | 19.66 | 19.66 | 14,065 | -0.02(-0.10%) |
May 19, 2023 | 19.69 | 19.70 | 19.67 | 19.68 | 5,138 | -0.06(-0.29%) |
May 18, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 3,097 | -0.07(-0.35%) |
May 17, 2023 | 19.82 | 19.82 | 19.80 | 19.81 | 4,134 | +0.00(+0.00%) |
May 16, 2023 | 19.82 | 19.83 | 19.81 | 19.81 | 6,726 | -0.04(-0.22%) |
May 15, 2023 | 19.86 | 19.87 | 19.84 | 19.85 | 1,646 | -0.02(-0.10%) |
May 12, 2023 | 19.88 | 19.91 | 19.87 | 19.87 | 6,930 | -0.10(-0.51%) |
May 11, 2023 | 19.99 | 19.99 | 19.97 | 19.97 | 38,389 | +0.04(+0.21%) |
May 10, 2023 | 19.90 | 19.93 | 19.89 | 19.93 | 4,715 | +0.10(+0.52%) |
May 09, 2023 | 19.84 | 19.84 | 19.82 | 19.83 | 1,369 | -0.02(-0.12%) |
May 08, 2023 | 19.86 | 19.88 | 19.85 | 19.85 | 6,093 | -0.04(-0.22%) |
May 05, 2023 | 19.92 | 19.93 | 19.88 | 19.89 | 18,755 | -0.09(-0.43%) |
May 04, 2023 | 19.94 | 19.99 | 19.91 | 19.98 | 3,189 | +0.03(+0.16%) |
May 03, 2023 | 19.94 | 19.95 | 19.93 | 19.95 | 2,399 | +0.08(+0.40%) |
May 02, 2023 | 19.76 | 19.87 | 19.76 | 19.87 | 1,643 | +0.13(+0.67%) |