Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.86 | 25.37 | 24.65 | 25.26 | 5,273,629 | +0.70(+2.85%) |
Aug 22, 2024 | 25.53 | 25.53 | 24.49 | 24.56 | 6,326,473 | +0.00(+0.00%) |
Aug 21, 2024 | 24.16 | 24.59 | 23.91 | 24.56 | 3,850,688 | +0.56(+2.33%) |
Aug 20, 2024 | 23.82 | 24.16 | 23.59 | 24.00 | 4,154,198 | +0.25(+1.05%) |
Aug 19, 2024 | 23.17 | 23.80 | 23.01 | 23.75 | 3,010,810 | +0.58(+2.50%) |
Aug 16, 2024 | 23.06 | 23.37 | 22.73 | 23.17 | 4,109,107 | +0.01(+0.04%) |
Aug 15, 2024 | 23.11 | 23.43 | 22.95 | 23.16 | 2,928,582 | +0.37(+1.62%) |
Aug 14, 2024 | 22.40 | 22.84 | 22.07 | 22.79 | 3,434,094 | +0.44(+1.97%) |
Aug 13, 2024 | 21.36 | 22.43 | 21.05 | 22.35 | 3,597,638 | +1.13(+5.33%) |
Aug 12, 2024 | 21.83 | 22.12 | 21.18 | 21.22 | 2,801,554 | -0.57(-2.62%) |
Aug 09, 2024 | 21.41 | 21.89 | 21.20 | 21.79 | 4,808,979 | +0.45(+2.11%) |
Aug 08, 2024 | 20.95 | 21.50 | 20.52 | 21.34 | 3,054,286 | +0.78(+3.79%) |
Aug 07, 2024 | 21.15 | 21.85 | 20.55 | 20.56 | 3,128,637 | -0.15(-0.72%) |
Aug 06, 2024 | 20.43 | 20.86 | 20.18 | 20.71 | 3,777,313 | +0.28(+1.37%) |
Aug 05, 2024 | 18.80 | 21.04 | 18.80 | 20.43 | 5,312,523 | -0.69(-3.27%) |
Aug 02, 2024 | 20.83 | 21.22 | 19.94 | 21.12 | 4,540,973 | -0.51(-2.36%) |
Aug 01, 2024 | 22.90 | 23.12 | 21.50 | 21.63 | 5,015,603 | -1.27(-5.55%) |
Jul 31, 2024 | 22.95 | 23.40 | 22.56 | 22.90 | 4,468,089 | +0.35(+1.55%) |
Jul 30, 2024 | 22.84 | 23.07 | 22.11 | 22.55 | 4,733,805 | -0.06(-0.27%) |
Jul 29, 2024 | 23.26 | 23.40 | 22.32 | 22.61 | 5,052,686 | -0.43(-1.87%) |
Jul 26, 2024 | 23.39 | 23.45 | 22.19 | 23.04 | 7,235,499 | -0.07(-0.30%) |
Jul 25, 2024 | 23.51 | 24.21 | 23.02 | 23.11 | 7,823,093 | -0.30(-1.28%) |
Jul 24, 2024 | 24.26 | 24.64 | 23.39 | 23.41 | 10,745,518 | -1.02(-4.18%) |
Jul 23, 2024 | 23.30 | 24.62 | 23.22 | 24.43 | 13,570,152 | +1.25(+5.39%) |
Jul 22, 2024 | 22.87 | 24.80 | 22.75 | 23.18 | 22,538,970 | +1.46(+6.72%) |
Jul 19, 2024 | 22.45 | 22.49 | 20.77 | 21.72 | 15,881,364 | +1.58(+7.85%) |
Jul 18, 2024 | 21.15 | 21.20 | 20.06 | 20.14 | 4,102,775 | -0.96(-4.55%) |
Jul 17, 2024 | 21.43 | 21.59 | 20.85 | 21.10 | 5,161,635 | -0.78(-3.56%) |
Jul 16, 2024 | 21.93 | 22.23 | 21.48 | 21.88 | 5,142,688 | +0.16(+0.74%) |
Jul 15, 2024 | 20.96 | 21.84 | 20.56 | 21.72 | 8,556,724 | +1.38(+6.78%) |
Jul 12, 2024 | 20.34 | 20.70 | 20.08 | 20.34 | 5,353,970 | +0.11(+0.54%) |
Jul 11, 2024 | 20.38 | 20.73 | 20.03 | 20.23 | 5,868,467 | +0.24(+1.20%) |
Jul 10, 2024 | 19.79 | 20.05 | 19.46 | 19.99 | 3,598,457 | +0.23(+1.16%) |
Jul 09, 2024 | 20.42 | 20.54 | 19.45 | 19.76 | 4,198,562 | -0.60(-2.95%) |
Jul 08, 2024 | 20.22 | 20.48 | 19.92 | 20.36 | 3,538,765 | +0.01(+0.05%) |
Jul 05, 2024 | 20.00 | 20.39 | 19.90 | 20.35 | 3,091,450 | +0.20(+0.99%) |
Jul 03, 2024 | 20.45 | 20.64 | 20.06 | 20.15 | 1,706,016 | -0.31(-1.52%) |
Jul 02, 2024 | 20.31 | 20.63 | 20.17 | 20.46 | 2,655,936 | +0.10(+0.49%) |
Jul 01, 2024 | 21.09 | 21.16 | 20.22 | 20.36 | 6,130,449 | -0.69(-3.28%) |
Jun 28, 2024 | 20.84 | 21.28 | 20.71 | 21.05 | 7,794,040 | +0.31(+1.49%) |
Jun 27, 2024 | 19.24 | 21.04 | 19.20 | 20.74 | 7,207,482 | +1.57(+8.19%) |
Jun 26, 2024 | 18.76 | 19.23 | 18.56 | 19.17 | 2,935,389 | +0.35(+1.86%) |
Jun 25, 2024 | 18.87 | 19.27 | 18.75 | 18.82 | 3,913,748 | +0.03(+0.16%) |
Jun 24, 2024 | 18.23 | 18.85 | 18.20 | 18.79 | 3,856,514 | +0.46(+2.51%) |
Jun 21, 2024 | 17.85 | 18.35 | 17.71 | 18.33 | 9,616,574 | +0.37(+2.06%) |
Jun 20, 2024 | 18.14 | 18.25 | 17.80 | 17.96 | 3,141,510 | -0.20(-1.10%) |
Jun 18, 2024 | 18.43 | 18.59 | 18.12 | 18.16 | 3,964,961 | -0.27(-1.47%) |
Jun 17, 2024 | 18.38 | 18.58 | 17.91 | 18.43 | 3,417,000 | -0.03(-0.16%) |
Jun 14, 2024 | 18.38 | 18.62 | 18.26 | 18.46 | 4,716,778 | +0.05(+0.27%) |
Jun 13, 2024 | 18.19 | 18.44 | 17.97 | 18.41 | 4,090,015 | +0.31(+1.71%) |
Jun 12, 2024 | 17.96 | 18.73 | 17.90 | 18.10 | 5,643,350 | +0.62(+3.55%) |
Jun 11, 2024 | 17.60 | 17.74 | 17.26 | 17.48 | 4,507,724 | -0.21(-1.19%) |
Jun 10, 2024 | 17.09 | 18.17 | 17.04 | 17.69 | 6,034,588 | +0.51(+2.97%) |
Jun 07, 2024 | 17.21 | 17.38 | 17.07 | 17.18 | 3,340,960 | -0.06(-0.35%) |
Jun 06, 2024 | 17.25 | 17.46 | 16.92 | 17.24 | 6,217,332 | -0.10(-0.58%) |
Jun 05, 2024 | 17.44 | 17.64 | 16.61 | 17.34 | 7,716,696 | +0.13(+0.76%) |
Jun 04, 2024 | 17.54 | 17.73 | 17.13 | 17.21 | 6,235,909 | -0.01(-0.06%) |