Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.17 | 22.37 | 22.16 | 22.37 | 555 | +0.45(+2.06%) |
Jul 28, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 103 | +0.37(+1.73%) |
Jul 27, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 111 | -0.12(-0.56%) |
Jul 26, 2023 | 21.76 | 21.76 | 21.66 | 21.66 | 5,248 | -0.29(-1.34%) |
Jul 25, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 13 | +0.49(+2.30%) |
Jul 24, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 103 | +0.22(+1.05%) |
Jul 21, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | -0.03(-0.16%) |
Jul 20, 2023 | 21.24 | 21.28 | 21.24 | 21.28 | 452 | +0.13(+0.64%) |
Jul 19, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 1 | -0.15(-0.70%) |
Jul 18, 2023 | 21.29 | 21.29 | 21.25 | 21.29 | 1,060 | -0.15(-0.70%) |
Jul 17, 2023 | 21.42 | 21.44 | 21.42 | 21.44 | 103 | -0.35(-1.60%) |
Jul 14, 2023 | 21.83 | 21.84 | 21.79 | 21.79 | 1,700 | -0.10(-0.44%) |
Jul 13, 2023 | 21.86 | 21.89 | 21.86 | 21.89 | 1,912 | +0.36(+1.67%) |
Jul 12, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 139 | +0.58(+2.76%) |
Jul 11, 2023 | 20.97 | 20.98 | 20.91 | 20.95 | 1,761 | -0.00(-0.02%) |
Jul 10, 2023 | 20.89 | 20.95 | 20.89 | 20.95 | 740 | +0.06(+0.30%) |
Jul 07, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 103 | +0.03(+0.15%) |
Jul 06, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 4 | -0.04(-0.19%) |
Jul 05, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 27 | -0.06(-0.27%) |
Jul 03, 2023 | 21.15 | 21.15 | 20.96 | 20.96 | 480 | +0.07(+0.32%) |
Jun 30, 2023 | 21.18 | 21.18 | 20.89 | 20.89 | 186 | +0.18(+0.86%) |
Jun 29, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 22 | -0.12(-0.55%) |
Jun 28, 2023 | 21.22 | 21.22 | 20.83 | 20.83 | 480 | -0.26(-1.24%) |
Jun 27, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 102 | +0.23(+1.12%) |
Jun 26, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 52 | -0.32(-1.51%) |
Jun 23, 2023 | 20.93 | 21.17 | 20.93 | 21.17 | 363 | -0.31(-1.46%) |
Jun 22, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 41 | -0.11(-0.49%) |
Jun 21, 2023 | 21.26 | 21.59 | 21.26 | 21.59 | 246 | +0.06(+0.29%) |
Jun 20, 2023 | 21.54 | 21.60 | 21.53 | 21.53 | 1,037 | -0.39(-1.77%) |
Jun 16, 2023 | 21.94 | 21.94 | 21.92 | 21.92 | 169 | +0.01(+0.05%) |
Jun 15, 2023 | 21.80 | 21.91 | 21.80 | 21.91 | 5,178 | +0.13(+0.62%) |
Jun 14, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 82 | +0.35(+1.62%) |
Jun 13, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 3 | +0.41(+1.97%) |
Jun 12, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 50 | -0.32(-1.52%) |
Jun 09, 2023 | 21.42 | 21.43 | 21.22 | 21.34 | 1,933 | +0.05(+0.22%) |
Jun 08, 2023 | 21.26 | 21.29 | 21.26 | 21.29 | 846 | +0.18(+0.85%) |
Jun 07, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 34 | +0.14(+0.66%) |
Jun 06, 2023 | 20.83 | 20.97 | 20.81 | 20.97 | 6,152 | +0.01(+0.05%) |
Jun 05, 2023 | 20.96 | 20.97 | 20.76 | 20.96 | 597 | -0.06(-0.27%) |
Jun 02, 2023 | 20.96 | 21.02 | 20.96 | 21.02 | 588 | +0.00(+0.02%) |
Jun 01, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 1 | +0.30(+1.44%) |
May 31, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 15 | -0.08(-0.39%) |
May 30, 2023 | 20.76 | 20.80 | 20.59 | 20.80 | 13,505 | -0.13(-0.62%) |
May 26, 2023 | 21.01 | 21.01 | 20.93 | 20.93 | 804 | +0.34(+1.67%) |
May 25, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 69 | +0.10(+0.50%) |
May 24, 2023 | 20.61 | 20.61 | 20.48 | 20.48 | 1,083 | -0.32(-1.53%) |
May 23, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 73 | -0.36(-1.69%) |
May 22, 2023 | 21.26 | 21.26 | 21.15 | 21.15 | 264 | -0.27(-1.26%) |
May 19, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 139 | +0.23(+1.07%) |
May 18, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 192 | -0.33(-1.55%) |
May 17, 2023 | 21.55 | 21.57 | 21.52 | 21.53 | 1,020 | +0.39(+1.83%) |
May 16, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 14 | -0.34(-1.58%) |
May 15, 2023 | 21.45 | 21.49 | 21.45 | 21.49 | 163 | +0.02(+0.08%) |
May 12, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 147 | +0.18(+0.86%) |
May 11, 2023 | 21.42 | 21.42 | 21.29 | 21.29 | 2,267 | -0.66(-3.01%) |
May 10, 2023 | 22.11 | 22.11 | 21.95 | 21.95 | 3,105 | -0.47(-2.12%) |
May 09, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | -0.21(-0.94%) |
May 08, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 398 | +0.06(+0.27%) |
May 05, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 124 | +0.30(+1.34%) |
May 04, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 4 | -0.12(-0.55%) |
May 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.18(-0.79%) |
May 02, 2023 | 22.69 | 22.69 | 22.58 | 22.58 | 5,103 | -0.17(-0.74%) |