Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 27.27 | 27.29 | 26.77 | 27.10 | 2,028,542 | -0.24(-0.88%) |
Aug 19, 2024 | 26.56 | 27.38 | 26.39 | 27.34 | 2,142,754 | +0.82(+3.09%) |
Aug 16, 2024 | 26.53 | 26.79 | 26.12 | 26.52 | 1,595,654 | +0.00(+0.00%) |
Aug 15, 2024 | 26.79 | 26.93 | 26.15 | 26.52 | 2,179,788 | +0.16(+0.61%) |
Aug 14, 2024 | 26.53 | 27.08 | 26.36 | 26.36 | 1,916,194 | -0.17(-0.64%) |
Aug 13, 2024 | 26.72 | 26.87 | 26.33 | 26.53 | 2,304,406 | -0.37(-1.38%) |
Aug 12, 2024 | 25.98 | 26.92 | 25.74 | 26.90 | 2,586,306 | +0.92(+3.54%) |
Aug 09, 2024 | 25.95 | 26.35 | 25.64 | 25.98 | 2,410,284 | +0.01(+0.04%) |
Aug 08, 2024 | 26.10 | 26.25 | 25.43 | 25.97 | 3,952,184 | -0.05(-0.19%) |
Aug 07, 2024 | 26.46 | 26.46 | 25.79 | 26.02 | 2,379,446 | -0.18(-0.69%) |
Aug 06, 2024 | 25.51 | 26.43 | 25.41 | 26.20 | 4,568,259 | +0.78(+3.07%) |
Aug 05, 2024 | 23.84 | 25.51 | 23.58 | 25.42 | 6,821,251 | +0.57(+2.29%) |
Aug 02, 2024 | 24.24 | 25.37 | 23.52 | 24.85 | 8,461,215 | +1.76(+7.62%) |
Aug 01, 2024 | 23.58 | 23.80 | 22.93 | 23.09 | 3,994,652 | -0.49(-2.08%) |
Jul 31, 2024 | 23.01 | 23.86 | 22.93 | 23.58 | 3,446,509 | +0.70(+3.06%) |
Jul 30, 2024 | 22.78 | 23.07 | 22.62 | 22.88 | 3,500,199 | +0.32(+1.42%) |
Jul 29, 2024 | 22.06 | 22.66 | 22.00 | 22.56 | 3,645,313 | +0.57(+2.59%) |
Jul 26, 2024 | 21.48 | 22.02 | 21.16 | 21.99 | 2,515,040 | +0.68(+3.19%) |
Jul 25, 2024 | 21.69 | 22.04 | 21.29 | 21.31 | 2,573,436 | -0.21(-0.98%) |
Jul 24, 2024 | 22.13 | 22.25 | 21.47 | 21.52 | 3,442,021 | -0.73(-3.28%) |
Jul 23, 2024 | 21.72 | 22.25 | 21.50 | 22.25 | 2,214,251 | +0.55(+2.53%) |
Jul 22, 2024 | 21.36 | 21.80 | 21.18 | 21.70 | 2,169,462 | +0.33(+1.54%) |
Jul 19, 2024 | 21.74 | 22.15 | 21.35 | 21.37 | 2,999,895 | -0.34(-1.57%) |
Jul 18, 2024 | 21.23 | 21.90 | 21.13 | 21.71 | 5,404,526 | +0.93(+4.48%) |
Jul 17, 2024 | 20.62 | 20.97 | 20.45 | 20.78 | 2,226,851 | -0.07(-0.34%) |
Jul 16, 2024 | 21.14 | 21.33 | 20.43 | 20.85 | 2,530,143 | -0.44(-2.07%) |
Jul 15, 2024 | 21.71 | 21.71 | 20.88 | 21.29 | 2,393,205 | -0.31(-1.44%) |
Jul 12, 2024 | 21.68 | 21.88 | 21.43 | 21.60 | 3,204,019 | +0.04(+0.19%) |
Jul 11, 2024 | 21.55 | 21.73 | 21.24 | 21.56 | 2,227,129 | +0.07(+0.33%) |
Jul 10, 2024 | 21.68 | 21.75 | 21.10 | 21.49 | 3,045,108 | -0.18(-0.83%) |
Jul 09, 2024 | 21.95 | 22.14 | 21.62 | 21.67 | 2,485,082 | -0.17(-0.78%) |
Jul 08, 2024 | 21.95 | 22.19 | 21.46 | 21.84 | 3,630,747 | +0.11(+0.51%) |
Jul 05, 2024 | 21.20 | 21.78 | 21.13 | 21.73 | 2,927,541 | +0.37(+1.73%) |
Jul 03, 2024 | 21.50 | 21.61 | 21.18 | 21.36 | 1,119,629 | -0.06(-0.28%) |
Jul 02, 2024 | 21.60 | 21.70 | 21.39 | 21.42 | 2,074,989 | -0.15(-0.70%) |
Jul 01, 2024 | 21.69 | 21.87 | 21.16 | 21.57 | 3,301,710 | -0.05(-0.23%) |
Jun 28, 2024 | 21.28 | 21.66 | 20.92 | 21.62 | 3,160,266 | +0.48(+2.27%) |
Jun 27, 2024 | 21.24 | 21.45 | 20.98 | 21.14 | 1,996,287 | -0.11(-0.52%) |
Jun 26, 2024 | 21.29 | 21.49 | 20.98 | 21.25 | 2,179,622 | -0.17(-0.79%) |
Jun 25, 2024 | 20.84 | 21.49 | 20.79 | 21.42 | 4,023,638 | +0.67(+3.23%) |
Jun 24, 2024 | 20.28 | 20.79 | 20.00 | 20.75 | 5,549,511 | +1.27(+6.52%) |
Jun 21, 2024 | 19.43 | 19.83 | 19.19 | 19.48 | 3,483,007 | +0.09(+0.46%) |
Jun 20, 2024 | 19.75 | 19.97 | 19.05 | 19.39 | 2,787,834 | -0.36(-1.82%) |
Jun 18, 2024 | 19.16 | 19.92 | 19.12 | 19.75 | 4,015,946 | +0.59(+3.08%) |
Jun 17, 2024 | 18.46 | 19.20 | 18.46 | 19.16 | 4,503,058 | +0.83(+4.53%) |
Jun 14, 2024 | 17.70 | 18.35 | 17.43 | 18.33 | 2,932,182 | +0.50(+2.80%) |
Jun 13, 2024 | 17.87 | 18.29 | 17.77 | 17.83 | 2,599,350 | -0.04(-0.22%) |
Jun 12, 2024 | 17.32 | 18.12 | 17.32 | 17.87 | 3,979,473 | +0.72(+4.20%) |
Jun 11, 2024 | 16.76 | 17.55 | 16.62 | 17.15 | 2,634,310 | +0.34(+2.02%) |
Jun 10, 2024 | 16.63 | 16.94 | 16.59 | 16.81 | 1,836,666 | +0.01(+0.06%) |
Jun 07, 2024 | 16.75 | 16.99 | 16.67 | 16.80 | 2,642,232 | -0.08(-0.47%) |
Jun 06, 2024 | 16.42 | 17.09 | 16.40 | 16.88 | 2,617,164 | +0.41(+2.49%) |
Jun 05, 2024 | 16.61 | 16.68 | 16.32 | 16.47 | 3,420,331 | -0.18(-1.08%) |
Jun 04, 2024 | 16.92 | 17.18 | 16.65 | 16.65 | 2,560,724 | -0.45(-2.63%) |