Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.10 | 22.27 | 22.09 | 22.26 | 727,695 | +0.39(+1.78%) |
Aug 22, 2024 | 21.87 | 21.98 | 21.82 | 21.87 | 473,541 | -0.02(-0.09%) |
Aug 21, 2024 | 22.07 | 22.11 | 21.81 | 21.89 | 545,398 | -0.11(-0.50%) |
Aug 20, 2024 | 22.15 | 22.20 | 21.97 | 22.00 | 539,274 | -0.09(-0.41%) |
Aug 19, 2024 | 22.23 | 22.30 | 22.05 | 22.09 | 557,643 | -0.12(-0.54%) |
Aug 16, 2024 | 22.22 | 22.26 | 22.12 | 22.21 | 570,141 | -0.14(-0.63%) |
Aug 15, 2024 | 22.31 | 22.46 | 22.30 | 22.35 | 556,631 | +0.18(+0.81%) |
Aug 14, 2024 | 22.32 | 22.38 | 22.14 | 22.17 | 509,995 | -0.14(-0.63%) |
Aug 13, 2024 | 22.43 | 22.44 | 22.29 | 22.31 | 374,894 | -0.21(-0.93%) |
Aug 12, 2024 | 22.36 | 22.59 | 22.31 | 22.52 | 550,865 | +0.31(+1.40%) |
Aug 09, 2024 | 22.24 | 22.24 | 22.12 | 22.21 | 465,124 | +0.13(+0.59%) |
Aug 08, 2024 | 21.93 | 22.13 | 21.93 | 22.08 | 568,721 | +0.20(+0.91%) |
Aug 07, 2024 | 21.81 | 21.98 | 21.77 | 21.88 | 1,050,632 | +0.20(+0.92%) |
Aug 06, 2024 | 21.60 | 21.82 | 21.60 | 21.68 | 1,633,162 | -0.18(-0.82%) |
Aug 05, 2024 | 21.52 | 21.87 | 21.51 | 21.86 | 2,372,725 | -0.04(-0.18%) |
Aug 02, 2024 | 22.06 | 22.07 | 21.79 | 21.90 | 2,740,385 | -0.41(-1.84%) |
Aug 01, 2024 | 22.56 | 22.59 | 22.21 | 22.31 | 2,002,345 | -0.27(-1.20%) |
Jul 31, 2024 | 22.37 | 22.58 | 22.30 | 22.58 | 1,495,216 | +0.51(+2.31%) |
Jul 30, 2024 | 21.98 | 22.07 | 21.95 | 22.07 | 1,183,587 | -0.07(-0.32%) |
Jul 29, 2024 | 22.29 | 22.34 | 22.05 | 22.14 | 709,145 | -0.10(-0.45%) |
Jul 26, 2024 | 22.37 | 22.39 | 22.19 | 22.24 | 584,168 | -0.23(-1.02%) |
Jul 25, 2024 | 22.29 | 22.52 | 22.22 | 22.47 | 676,391 | +0.05(+0.22%) |
Jul 24, 2024 | 22.45 | 22.60 | 22.42 | 22.42 | 991,953 | -0.01(-0.04%) |
Jul 23, 2024 | 22.50 | 22.55 | 22.39 | 22.43 | 981,740 | -0.21(-0.93%) |
Jul 22, 2024 | 22.50 | 22.64 | 22.45 | 22.64 | 1,959,949 | +0.06(+0.27%) |
Jul 19, 2024 | 22.81 | 22.92 | 22.56 | 22.58 | 1,803,773 | -0.31(-1.35%) |
Jul 18, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 1,410,259 | -0.17(-0.74%) |
Jul 17, 2024 | 23.11 | 23.15 | 23.03 | 23.06 | 1,296,448 | +0.00(+0.00%) |
Jul 16, 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 1,485,440 | -0.06(-0.26%) |
Jul 15, 2024 | 23.19 | 23.24 | 23.12 | 23.12 | 863,333 | -0.17(-0.73%) |
Jul 12, 2024 | 23.30 | 23.34 | 23.25 | 23.29 | 1,263,234 | -0.09(-0.38%) |
Jul 11, 2024 | 23.28 | 23.42 | 23.25 | 23.38 | 1,759,682 | +0.08(+0.34%) |
Jul 10, 2024 | 23.25 | 23.37 | 23.20 | 23.30 | 678,165 | +0.00(+0.00%) |
Jul 09, 2024 | 23.44 | 23.47 | 23.27 | 23.30 | 621,536 | -0.16(-0.68%) |
Jul 08, 2024 | 23.56 | 23.60 | 23.44 | 23.46 | 769,096 | -0.32(-1.35%) |
Jul 05, 2024 | 23.79 | 23.89 | 23.73 | 23.78 | 863,132 | +0.09(+0.38%) |
Jul 03, 2024 | 23.60 | 23.72 | 23.59 | 23.69 | 707,499 | +0.13(+0.55%) |
Jul 02, 2024 | 23.62 | 23.64 | 23.49 | 23.56 | 844,810 | +0.03(+0.13%) |
Jul 01, 2024 | 23.38 | 23.55 | 23.29 | 23.53 | 1,233,846 | +0.30(+1.29%) |
Jun 28, 2024 | 23.45 | 23.45 | 23.20 | 23.23 | 855,316 | -0.10(-0.43%) |
Jun 27, 2024 | 23.40 | 23.40 | 23.24 | 23.33 | 675,351 | +0.12(+0.52%) |
Jun 26, 2024 | 23.24 | 23.32 | 23.14 | 23.21 | 1,212,425 | +0.04(+0.17%) |
Jun 25, 2024 | 23.31 | 23.32 | 23.15 | 23.17 | 729,999 | -0.22(-0.94%) |
Jun 24, 2024 | 23.25 | 23.39 | 23.23 | 23.39 | 610,403 | +0.19(+0.82%) |
Jun 21, 2024 | 23.36 | 23.39 | 23.18 | 23.20 | 729,685 | -0.19(-0.81%) |
Jun 20, 2024 | 23.42 | 23.49 | 23.35 | 23.39 | 910,672 | +0.05(+0.21%) |
Jun 18, 2024 | 23.13 | 23.34 | 23.13 | 23.34 | 832,412 | +0.19(+0.82%) |
Jun 17, 2024 | 23.04 | 23.17 | 23.03 | 23.15 | 1,114,283 | +0.08(+0.35%) |
Jun 14, 2024 | 23.24 | 23.29 | 23.07 | 23.07 | 914,755 | -0.09(-0.39%) |
Jun 13, 2024 | 23.25 | 23.30 | 23.14 | 23.16 | 552,986 | +0.02(+0.09%) |
Jun 12, 2024 | 23.34 | 23.37 | 23.12 | 23.14 | 760,953 | +0.08(+0.35%) |
Jun 11, 2024 | 23.08 | 23.15 | 23.00 | 23.06 | 572,519 | -0.03(-0.13%) |
Jun 10, 2024 | 22.91 | 23.10 | 22.87 | 23.09 | 457,094 | +0.33(+1.45%) |
Jun 07, 2024 | 22.88 | 22.91 | 22.76 | 22.76 | 746,991 | -0.33(-1.43%) |
Jun 06, 2024 | 22.90 | 23.11 | 22.90 | 23.09 | 1,049,033 | +0.30(+1.32%) |
Jun 05, 2024 | 22.73 | 22.79 | 22.63 | 22.79 | 966,911 | +0.08(+0.35%) |
Jun 04, 2024 | 22.74 | 22.79 | 22.62 | 22.71 | 1,087,206 | -0.23(-1.00%) |