Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.89 | 22.26 | 21.80 | 22.23 | 1,793,760 | +0.38(+1.74%) |
Aug 15, 2024 | 22.03 | 22.26 | 21.78 | 21.85 | 3,879,631 | +0.54(+2.53%) |
Aug 14, 2024 | 21.31 | 21.55 | 21.18 | 21.31 | 1,850,265 | +0.16(+0.76%) |
Aug 13, 2024 | 20.60 | 21.23 | 20.51 | 21.15 | 3,051,176 | +0.65(+3.17%) |
Aug 12, 2024 | 20.66 | 20.82 | 20.42 | 20.50 | 1,439,583 | -0.49(-2.33%) |
Aug 09, 2024 | 21.29 | 21.45 | 20.97 | 20.99 | 1,283,633 | -0.29(-1.36%) |
Aug 08, 2024 | 21.40 | 21.73 | 21.26 | 21.28 | 1,609,992 | -0.19(-0.88%) |
Aug 07, 2024 | 22.00 | 22.13 | 21.36 | 21.47 | 1,671,903 | +0.01(+0.05%) |
Aug 06, 2024 | 21.00 | 22.25 | 20.18 | 21.46 | 2,242,988 | -1.36(-5.96%) |
Aug 05, 2024 | 22.38 | 22.91 | 21.97 | 22.82 | 2,261,930 | -0.74(-3.14%) |
Aug 02, 2024 | 24.10 | 24.27 | 23.31 | 23.56 | 1,211,815 | -1.33(-5.34%) |
Aug 01, 2024 | 25.69 | 25.93 | 24.66 | 24.89 | 1,125,542 | -0.87(-3.38%) |
Jul 31, 2024 | 25.85 | 26.59 | 25.71 | 25.76 | 1,327,720 | +0.09(+0.35%) |
Jul 30, 2024 | 25.25 | 25.75 | 25.20 | 25.67 | 1,183,259 | +0.50(+1.99%) |
Jul 29, 2024 | 25.07 | 25.34 | 24.76 | 25.17 | 1,415,002 | +0.10(+0.40%) |
Jul 26, 2024 | 25.50 | 25.60 | 24.75 | 25.07 | 2,662,217 | -0.03(-0.12%) |
Jul 25, 2024 | 25.30 | 25.77 | 25.06 | 25.10 | 1,989,097 | -0.28(-1.10%) |
Jul 24, 2024 | 25.09 | 25.92 | 25.09 | 25.38 | 1,846,264 | -0.10(-0.39%) |
Jul 23, 2024 | 24.96 | 25.58 | 24.96 | 25.48 | 1,224,488 | +0.35(+1.39%) |
Jul 22, 2024 | 24.68 | 25.15 | 24.19 | 25.13 | 1,025,449 | +0.63(+2.57%) |
Jul 19, 2024 | 24.85 | 25.10 | 23.82 | 24.50 | 1,294,783 | -0.96(-3.77%) |
Jul 18, 2024 | 25.46 | 26.05 | 25.19 | 25.46 | 1,166,141 | +0.02(+0.08%) |
Jul 17, 2024 | 25.08 | 25.66 | 24.77 | 25.44 | 1,499,591 | +0.11(+0.43%) |
Jul 16, 2024 | 24.62 | 25.40 | 24.50 | 25.33 | 1,065,121 | +0.90(+3.68%) |
Jul 15, 2024 | 24.05 | 24.53 | 23.85 | 24.43 | 1,135,840 | +0.36(+1.50%) |
Jul 12, 2024 | 24.45 | 24.51 | 24.00 | 24.07 | 784,566 | -0.10(-0.41%) |
Jul 11, 2024 | 23.84 | 24.47 | 23.58 | 24.17 | 1,127,345 | +0.93(+4.00%) |
Jul 10, 2024 | 23.34 | 23.54 | 22.93 | 23.24 | 1,357,054 | -0.17(-0.73%) |
Jul 09, 2024 | 23.85 | 23.90 | 23.28 | 23.41 | 1,555,335 | -0.55(-2.30%) |
Jul 08, 2024 | 24.43 | 24.75 | 23.95 | 23.96 | 1,022,300 | -0.21(-0.87%) |
Jul 05, 2024 | 24.60 | 24.67 | 24.16 | 24.17 | 758,342 | -0.54(-2.19%) |
Jul 03, 2024 | 24.99 | 24.99 | 24.66 | 24.71 | 425,282 | -0.15(-0.60%) |
Jul 02, 2024 | 24.72 | 24.98 | 24.47 | 24.86 | 904,566 | +0.19(+0.77%) |
Jul 01, 2024 | 25.40 | 25.40 | 24.43 | 24.67 | 1,251,389 | -0.04(-0.16%) |
Jun 28, 2024 | 24.97 | 25.09 | 24.59 | 24.71 | 1,470,887 | -0.03(-0.12%) |
Jun 27, 2024 | 24.43 | 25.20 | 24.27 | 24.74 | 1,401,075 | +0.32(+1.31%) |
Jun 26, 2024 | 24.59 | 24.81 | 24.22 | 24.42 | 868,912 | -0.47(-1.89%) |
Jun 25, 2024 | 25.32 | 25.45 | 24.79 | 24.89 | 693,242 | -0.61(-2.39%) |
Jun 24, 2024 | 25.65 | 26.18 | 25.48 | 25.50 | 733,958 | +0.07(+0.28%) |
Jun 21, 2024 | 25.20 | 25.61 | 25.05 | 25.43 | 1,558,671 | +0.13(+0.51%) |
Jun 20, 2024 | 25.21 | 25.60 | 25.07 | 25.30 | 589,955 | -0.06(-0.24%) |
Jun 18, 2024 | 25.64 | 25.79 | 25.09 | 25.36 | 860,770 | -0.24(-0.94%) |
Jun 17, 2024 | 25.24 | 25.77 | 24.95 | 25.60 | 1,042,564 | +0.44(+1.75%) |
Jun 14, 2024 | 26.00 | 26.01 | 24.90 | 25.16 | 1,473,095 | -1.36(-5.13%) |
Jun 13, 2024 | 27.36 | 27.58 | 26.49 | 26.52 | 1,153,785 | -1.12(-4.05%) |
Jun 12, 2024 | 27.87 | 28.46 | 27.35 | 27.64 | 988,805 | +0.40(+1.47%) |
Jun 11, 2024 | 27.66 | 27.79 | 26.75 | 27.24 | 1,021,065 | -0.61(-2.19%) |
Jun 10, 2024 | 27.39 | 28.11 | 26.94 | 27.85 | 1,395,393 | -0.03(-0.11%) |
Jun 07, 2024 | 26.99 | 27.92 | 26.83 | 27.88 | 1,186,864 | +0.56(+2.05%) |
Jun 06, 2024 | 27.85 | 28.01 | 27.13 | 27.32 | 1,309,445 | -0.72(-2.57%) |
Jun 05, 2024 | 28.35 | 28.38 | 27.78 | 28.04 | 1,319,181 | -0.09(-0.32%) |
Jun 04, 2024 | 27.76 | 28.21 | 27.69 | 28.13 | 1,345,339 | +0.04(+0.14%) |