Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.16 | 18.33 | 18.08 | 18.14 | 2,010,428 | +0.10(+0.55%) |
Jul 28, 2023 | 18.16 | 18.17 | 17.80 | 18.04 | 3,863,301 | -0.02(-0.11%) |
Jul 27, 2023 | 18.46 | 18.46 | 17.98 | 18.06 | 2,908,347 | -0.44(-2.36%) |
Jul 26, 2023 | 18.28 | 18.57 | 18.25 | 18.49 | 1,871,881 | -0.09(-0.48%) |
Jul 25, 2023 | 18.63 | 18.69 | 18.56 | 18.58 | 1,436,240 | +0.01(+0.05%) |
Jul 24, 2023 | 18.63 | 18.67 | 18.48 | 18.57 | 1,897,570 | -0.02(-0.11%) |
Jul 21, 2023 | 18.69 | 18.70 | 18.49 | 18.59 | 3,049,844 | +0.01(+0.05%) |
Jul 20, 2023 | 18.74 | 18.74 | 18.50 | 18.58 | 2,948,579 | -0.25(-1.32%) |
Jul 19, 2023 | 18.89 | 18.99 | 18.76 | 18.83 | 2,302,077 | +0.06(+0.32%) |
Jul 18, 2023 | 18.96 | 19.06 | 18.73 | 18.77 | 2,802,302 | -0.12(-0.63%) |
Jul 17, 2023 | 18.49 | 18.98 | 18.38 | 18.89 | 2,845,777 | +0.42(+2.26%) |
Jul 14, 2023 | 18.67 | 18.78 | 18.43 | 18.47 | 2,385,110 | -0.27(-1.43%) |
Jul 13, 2023 | 18.69 | 18.78 | 18.61 | 18.74 | 1,957,419 | +0.26(+1.40%) |
Jul 12, 2023 | 18.40 | 18.51 | 18.30 | 18.48 | 6,567,182 | +0.41(+2.25%) |
Jul 11, 2023 | 18.03 | 18.10 | 17.91 | 18.08 | 2,892,445 | +0.07(+0.39%) |
Jul 10, 2023 | 17.89 | 18.04 | 17.68 | 18.01 | 2,130,221 | +0.24(+1.34%) |
Jul 07, 2023 | 17.65 | 17.91 | 17.59 | 17.77 | 2,716,018 | +0.21(+1.19%) |
Jul 06, 2023 | 17.80 | 17.80 | 17.48 | 17.56 | 3,463,599 | -0.41(-2.26%) |
Jul 05, 2023 | 18.18 | 18.18 | 17.93 | 17.97 | 2,805,367 | -0.29(-1.58%) |
Jul 03, 2023 | 18.22 | 18.44 | 18.22 | 18.25 | 1,045,189 | +0.00(+0.00%) |
Jun 30, 2023 | 18.04 | 18.27 | 17.96 | 18.25 | 3,055,251 | +0.45(+2.51%) |
Jun 29, 2023 | 17.80 | 17.97 | 17.72 | 17.81 | 2,694,378 | -0.08(-0.44%) |
Jun 28, 2023 | 17.86 | 17.99 | 17.76 | 17.89 | 2,227,375 | +0.05(+0.28%) |
Jun 27, 2023 | 17.84 | 17.86 | 17.67 | 17.84 | 2,377,952 | +0.16(+0.90%) |
Jun 26, 2023 | 17.70 | 17.89 | 17.64 | 17.68 | 2,441,844 | +0.04(+0.23%) |
Jun 23, 2023 | 17.70 | 17.73 | 17.61 | 17.64 | 3,548,130 | -0.30(-1.66%) |
Jun 22, 2023 | 18.06 | 18.09 | 17.82 | 17.94 | 3,126,792 | -0.19(-1.04%) |
Jun 21, 2023 | 18.16 | 18.18 | 18.04 | 18.13 | 3,080,171 | -0.10(-0.54%) |
Jun 20, 2023 | 18.54 | 18.54 | 18.15 | 18.22 | 3,388,319 | -0.39(-2.08%) |
Jun 16, 2023 | 18.81 | 18.87 | 18.52 | 18.61 | 2,702,120 | -0.11(-0.58%) |
Jun 15, 2023 | 18.50 | 18.75 | 18.42 | 18.72 | 2,687,835 | +0.30(+1.62%) |
Jun 14, 2023 | 18.76 | 18.76 | 18.32 | 18.42 | 2,701,345 | -0.15(-0.80%) |
Jun 13, 2023 | 18.65 | 18.77 | 18.49 | 18.57 | 2,900,669 | +0.02(+0.11%) |
Jun 12, 2023 | 18.36 | 18.55 | 18.22 | 18.55 | 1,952,079 | +0.20(+1.08%) |
Jun 09, 2023 | 18.55 | 18.57 | 18.33 | 18.35 | 2,018,743 | -0.08(-0.43%) |
Jun 08, 2023 | 18.45 | 18.51 | 18.33 | 18.43 | 1,477,195 | +0.05(+0.27%) |
Jun 07, 2023 | 18.58 | 18.59 | 18.33 | 18.38 | 3,968,627 | -0.05(-0.30%) |
Jun 06, 2023 | 18.46 | 18.62 | 18.26 | 18.44 | 2,902,768 | +0.01(+0.05%) |
Jun 05, 2023 | 18.41 | 18.54 | 18.34 | 18.43 | 3,838,920 | -0.07(-0.37%) |
Jun 02, 2023 | 18.56 | 18.63 | 18.34 | 18.50 | 3,688,307 | +0.10(+0.54%) |
Jun 01, 2023 | 18.16 | 18.47 | 18.01 | 18.40 | 3,249,149 | +0.33(+1.80%) |
May 31, 2023 | 18.22 | 18.22 | 17.88 | 18.07 | 2,921,268 | -0.20(-1.08%) |
May 30, 2023 | 18.26 | 18.50 | 18.13 | 18.27 | 2,634,556 | +0.04(+0.22%) |
May 26, 2023 | 18.24 | 18.29 | 18.10 | 18.23 | 2,394,092 | -0.05(-0.27%) |
May 25, 2023 | 18.28 | 18.33 | 18.14 | 18.28 | 2,167,868 | -0.02(-0.11%) |
May 24, 2023 | 18.24 | 18.37 | 18.16 | 18.30 | 2,227,338 | -0.08(-0.43%) |
May 23, 2023 | 18.43 | 18.63 | 18.33 | 18.38 | 2,540,634 | -0.18(-0.96%) |
May 22, 2023 | 18.53 | 18.61 | 18.45 | 18.56 | 3,587,212 | +0.20(+1.07%) |
May 19, 2023 | 18.59 | 18.61 | 18.31 | 18.36 | 1,896,756 | -0.10(-0.53%) |
May 18, 2023 | 18.57 | 18.57 | 18.32 | 18.46 | 2,583,711 | -0.22(-1.16%) |
May 17, 2023 | 18.60 | 18.72 | 18.47 | 18.67 | 2,911,786 | +0.11(+0.58%) |
May 16, 2023 | 18.90 | 18.97 | 18.57 | 18.57 | 2,606,400 | -0.39(-2.08%) |
May 15, 2023 | 18.95 | 19.11 | 18.82 | 18.96 | 3,238,002 | +0.17(+0.89%) |
May 12, 2023 | 18.53 | 19.06 | 18.53 | 18.79 | 5,870,632 | +0.56(+3.08%) |
May 11, 2023 | 18.31 | 18.31 | 18.13 | 18.23 | 2,029,649 | -0.08(-0.43%) |
May 10, 2023 | 18.38 | 18.38 | 18.19 | 18.31 | 2,128,705 | +0.11(+0.60%) |
May 09, 2023 | 18.21 | 18.23 | 18.08 | 18.20 | 2,060,006 | -0.11(-0.59%) |
May 08, 2023 | 18.37 | 18.41 | 18.24 | 18.31 | 2,094,249 | -0.05(-0.27%) |
May 05, 2023 | 18.22 | 18.37 | 18.05 | 18.36 | 2,048,180 | +0.34(+1.91%) |
May 04, 2023 | 18.17 | 18.27 | 17.98 | 18.01 | 2,237,293 | +0.12(+0.66%) |
May 03, 2023 | 17.97 | 18.10 | 17.83 | 17.90 | 4,002,607 | -0.02(-0.11%) |
May 02, 2023 | 18.24 | 18.24 | 17.87 | 17.92 | 3,153,626 | -0.34(-1.84%) |