Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.15 | 19.36 | 19.04 | 19.20 | 11,964,969 | +0.08(+0.40%) |
Jul 28, 2023 | 19.33 | 19.35 | 19.02 | 19.13 | 3,843,449 | +0.01(+0.05%) |
Jul 27, 2023 | 19.95 | 19.95 | 19.06 | 19.12 | 4,647,456 | -0.53(-2.70%) |
Jul 26, 2023 | 19.51 | 19.70 | 19.46 | 19.65 | 7,754,629 | +0.12(+0.63%) |
Jul 25, 2023 | 19.84 | 19.90 | 19.49 | 19.53 | 4,544,240 | -0.34(-1.72%) |
Jul 24, 2023 | 19.89 | 19.99 | 19.73 | 19.87 | 3,926,252 | +0.04(+0.19%) |
Jul 21, 2023 | 19.88 | 20.01 | 19.68 | 19.83 | 4,039,941 | +0.05(+0.24%) |
Jul 20, 2023 | 19.84 | 19.86 | 19.54 | 19.78 | 4,126,085 | +0.01(+0.05%) |
Jul 19, 2023 | 19.57 | 19.89 | 19.53 | 19.77 | 5,424,061 | +0.33(+1.71%) |
Jul 18, 2023 | 19.57 | 19.60 | 19.22 | 19.44 | 6,343,921 | -0.12(-0.63%) |
Jul 17, 2023 | 19.38 | 19.60 | 19.30 | 19.57 | 2,816,667 | +0.12(+0.63%) |
Jul 14, 2023 | 19.55 | 19.56 | 19.32 | 19.44 | 2,201,060 | -0.15(-0.77%) |
Jul 13, 2023 | 19.39 | 19.60 | 19.29 | 19.59 | 3,586,085 | +0.21(+1.08%) |
Jul 12, 2023 | 19.44 | 19.54 | 19.32 | 19.39 | 5,476,037 | +0.16(+0.84%) |
Jul 11, 2023 | 18.88 | 19.25 | 18.81 | 19.22 | 2,789,978 | +0.46(+2.48%) |
Jul 10, 2023 | 18.84 | 18.93 | 18.72 | 18.76 | 4,395,997 | -0.10(-0.55%) |
Jul 07, 2023 | 19.06 | 19.22 | 18.84 | 18.86 | 4,027,315 | -0.31(-1.63%) |
Jul 06, 2023 | 18.87 | 19.20 | 18.67 | 19.18 | 3,370,760 | +0.03(+0.15%) |
Jul 05, 2023 | 18.95 | 19.29 | 18.75 | 19.15 | 4,618,143 | +0.08(+0.40%) |
Jul 03, 2023 | 18.59 | 19.15 | 18.59 | 19.07 | 1,894,930 | +0.38(+2.03%) |
Jun 30, 2023 | 18.92 | 18.92 | 18.41 | 18.69 | 5,450,289 | +0.02(+0.10%) |
Jun 29, 2023 | 18.27 | 18.70 | 18.20 | 18.67 | 2,693,158 | +0.37(+2.02%) |
Jun 28, 2023 | 18.34 | 18.45 | 18.16 | 18.30 | 4,129,333 | -0.07(-0.36%) |
Jun 27, 2023 | 18.10 | 18.39 | 17.98 | 18.37 | 2,472,241 | +0.32(+1.79%) |
Jun 26, 2023 | 17.45 | 18.09 | 17.43 | 18.05 | 3,689,184 | +0.59(+3.37%) |
Jun 23, 2023 | 17.73 | 17.81 | 17.40 | 17.46 | 5,662,770 | -0.41(-2.28%) |
Jun 22, 2023 | 18.19 | 18.21 | 17.66 | 17.87 | 3,344,450 | -0.24(-1.31%) |
Jun 21, 2023 | 18.16 | 18.22 | 18.00 | 18.11 | 3,487,436 | -0.12(-0.68%) |
Jun 20, 2023 | 18.39 | 18.42 | 18.01 | 18.23 | 4,480,093 | -0.21(-1.13%) |
Jun 16, 2023 | 18.44 | 18.51 | 18.30 | 18.44 | 4,798,176 | +0.07(+0.36%) |
Jun 15, 2023 | 18.23 | 18.37 | 18.05 | 18.37 | 3,231,179 | +0.08(+0.41%) |
Jun 14, 2023 | 18.40 | 18.62 | 18.14 | 18.30 | 3,684,690 | +0.03(+0.16%) |
Jun 13, 2023 | 18.35 | 18.63 | 18.26 | 18.27 | 4,931,659 | -0.09(-0.52%) |
Jun 12, 2023 | 18.43 | 18.46 | 18.23 | 18.36 | 3,657,538 | -0.03(-0.15%) |
Jun 09, 2023 | 18.18 | 18.42 | 18.13 | 18.39 | 4,186,627 | +0.17(+0.94%) |
Jun 08, 2023 | 18.32 | 18.37 | 17.98 | 18.22 | 4,266,879 | -0.18(-0.98%) |
Jun 07, 2023 | 17.91 | 18.49 | 17.82 | 18.40 | 5,077,683 | +0.65(+3.69%) |
Jun 06, 2023 | 17.51 | 17.79 | 17.50 | 17.75 | 4,137,973 | +0.23(+1.34%) |
Jun 05, 2023 | 17.49 | 17.77 | 17.48 | 17.51 | 3,192,171 | -0.06(-0.32%) |
Jun 02, 2023 | 17.31 | 17.65 | 17.21 | 17.57 | 4,825,620 | +0.52(+3.02%) |
Jun 01, 2023 | 17.26 | 17.26 | 16.86 | 17.05 | 4,878,451 | -0.16(-0.92%) |
May 31, 2023 | 17.00 | 17.25 | 16.82 | 17.21 | 7,969,680 | +0.22(+1.27%) |
May 30, 2023 | 16.98 | 17.11 | 16.86 | 17.00 | 4,168,386 | +0.07(+0.44%) |
May 26, 2023 | 16.75 | 16.95 | 16.64 | 16.92 | 3,335,505 | +0.17(+1.01%) |
May 25, 2023 | 16.79 | 16.87 | 16.48 | 16.75 | 5,447,886 | -0.13(-0.78%) |
May 24, 2023 | 16.97 | 17.02 | 16.81 | 16.88 | 3,594,140 | -0.37(-2.12%) |
May 23, 2023 | 17.61 | 17.74 | 17.23 | 17.25 | 2,860,121 | -0.34(-1.92%) |
May 22, 2023 | 17.14 | 17.60 | 17.14 | 17.59 | 4,444,105 | +0.43(+2.51%) |
May 19, 2023 | 17.34 | 17.35 | 16.97 | 17.16 | 4,326,534 | -0.06(-0.33%) |
May 18, 2023 | 17.26 | 17.35 | 17.06 | 17.21 | 5,692,551 | -0.17(-0.97%) |
May 17, 2023 | 17.04 | 17.41 | 16.93 | 17.38 | 4,638,441 | +0.47(+2.77%) |
May 16, 2023 | 17.51 | 17.51 | 16.87 | 16.91 | 4,747,026 | -0.59(-3.37%) |
May 15, 2023 | 17.27 | 17.64 | 17.16 | 17.50 | 4,651,602 | +0.39(+2.30%) |
May 12, 2023 | 16.92 | 17.14 | 16.74 | 17.11 | 5,853,283 | +0.25(+1.50%) |
May 11, 2023 | 16.83 | 16.92 | 16.69 | 16.86 | 4,661,068 | -0.12(-0.72%) |
May 10, 2023 | 17.23 | 17.27 | 16.91 | 16.98 | 2,977,697 | -0.03(-0.16%) |
May 09, 2023 | 17.15 | 17.16 | 16.84 | 17.01 | 5,692,808 | -0.32(-1.84%) |
May 08, 2023 | 17.49 | 17.61 | 17.24 | 17.32 | 5,647,749 | -0.29(-1.65%) |
May 05, 2023 | 17.38 | 17.62 | 17.33 | 17.61 | 4,636,410 | +0.35(+2.01%) |
May 04, 2023 | 17.14 | 17.40 | 16.97 | 17.27 | 5,548,138 | -0.01(-0.05%) |
May 03, 2023 | 17.40 | 17.75 | 17.25 | 17.28 | 6,684,133 | -0.07(-0.43%) |
May 02, 2023 | 17.54 | 17.62 | 17.22 | 17.35 | 5,200,969 | -0.30(-1.70%) |