Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.10 | 21.66 | 20.96 | 21.53 | 747,094 | +0.45(+2.13%) |
Aug 22, 2024 | 20.99 | 21.14 | 20.85 | 21.08 | 618,514 | -0.06(-0.28%) |
Aug 21, 2024 | 21.35 | 21.40 | 20.72 | 21.14 | 1,270,369 | +0.18(+0.86%) |
Aug 20, 2024 | 21.47 | 21.47 | 20.75 | 20.96 | 860,468 | -0.47(-2.19%) |
Aug 19, 2024 | 21.88 | 22.39 | 21.41 | 21.43 | 1,133,311 | -1.07(-4.76%) |
Aug 16, 2024 | 22.42 | 22.87 | 22.38 | 22.50 | 542,059 | +0.05(+0.22%) |
Aug 15, 2024 | 22.48 | 22.64 | 22.33 | 22.45 | 589,710 | +0.82(+3.79%) |
Aug 14, 2024 | 22.33 | 22.33 | 21.63 | 21.63 | 724,883 | -0.54(-2.44%) |
Aug 13, 2024 | 22.19 | 22.30 | 21.96 | 22.17 | 501,302 | +0.28(+1.28%) |
Aug 12, 2024 | 22.05 | 22.18 | 21.78 | 21.89 | 1,342,606 | -0.07(-0.32%) |
Aug 09, 2024 | 22.33 | 22.33 | 21.61 | 21.96 | 814,722 | -0.35(-1.57%) |
Aug 08, 2024 | 22.37 | 22.48 | 22.15 | 22.31 | 670,023 | +0.34(+1.55%) |
Aug 07, 2024 | 22.88 | 22.88 | 21.88 | 21.97 | 539,315 | -0.50(-2.23%) |
Aug 06, 2024 | 22.43 | 22.75 | 22.20 | 22.47 | 643,232 | +0.10(+0.45%) |
Aug 05, 2024 | 21.32 | 22.46 | 21.26 | 22.37 | 818,825 | -0.06(-0.27%) |
Aug 02, 2024 | 22.23 | 22.63 | 21.75 | 22.43 | 865,560 | -0.45(-1.97%) |
Aug 01, 2024 | 23.99 | 24.12 | 22.75 | 22.88 | 1,025,084 | -1.17(-4.86%) |
Jul 31, 2024 | 23.78 | 24.33 | 23.56 | 24.05 | 926,853 | +0.42(+1.78%) |
Jul 30, 2024 | 23.58 | 23.82 | 23.41 | 23.63 | 661,448 | +0.23(+0.98%) |
Jul 29, 2024 | 23.69 | 23.69 | 23.24 | 23.40 | 450,236 | -0.17(-0.72%) |
Jul 26, 2024 | 23.27 | 23.73 | 23.18 | 23.57 | 662,112 | +0.57(+2.48%) |
Jul 25, 2024 | 22.76 | 23.01 | 22.38 | 23.00 | 1,028,911 | +0.28(+1.23%) |
Jul 24, 2024 | 22.97 | 23.17 | 22.68 | 22.72 | 1,267,353 | -0.43(-1.86%) |
Jul 23, 2024 | 23.12 | 23.46 | 23.04 | 23.15 | 654,913 | -0.20(-0.86%) |
Jul 22, 2024 | 23.32 | 23.42 | 22.75 | 23.35 | 668,494 | +0.34(+1.48%) |
Jul 19, 2024 | 23.41 | 23.56 | 22.95 | 23.01 | 891,178 | -0.68(-2.87%) |
Jul 18, 2024 | 23.84 | 24.64 | 23.54 | 23.69 | 1,141,957 | -0.25(-1.04%) |
Jul 17, 2024 | 23.31 | 24.22 | 23.31 | 23.94 | 1,325,325 | +0.36(+1.53%) |
Jul 16, 2024 | 22.86 | 23.79 | 22.70 | 23.58 | 1,305,379 | +0.99(+4.38%) |
Jul 15, 2024 | 22.93 | 22.93 | 22.29 | 22.59 | 1,030,128 | -0.23(-1.01%) |
Jul 12, 2024 | 22.92 | 23.14 | 22.68 | 22.82 | 1,497,839 | +0.06(+0.26%) |
Jul 11, 2024 | 22.04 | 22.82 | 21.92 | 22.76 | 1,667,916 | +1.20(+5.57%) |
Jul 10, 2024 | 21.25 | 21.58 | 21.17 | 21.56 | 1,200,575 | +0.49(+2.33%) |
Jul 09, 2024 | 21.06 | 21.41 | 20.77 | 21.07 | 1,413,408 | +0.03(+0.14%) |
Jul 08, 2024 | 20.54 | 21.07 | 20.54 | 21.04 | 1,608,584 | +0.63(+3.09%) |
Jul 05, 2024 | 19.99 | 20.52 | 19.89 | 20.41 | 1,217,333 | +0.38(+1.90%) |
Jul 03, 2024 | 20.06 | 20.41 | 19.90 | 20.03 | 642,859 | +0.12(+0.60%) |
Jul 02, 2024 | 19.60 | 20.00 | 19.60 | 19.91 | 1,469,512 | +0.27(+1.37%) |
Jul 01, 2024 | 20.57 | 20.64 | 19.58 | 19.64 | 1,142,603 | -0.76(-3.73%) |
Jun 28, 2024 | 20.27 | 20.57 | 20.16 | 20.40 | 5,057,214 | +0.16(+0.79%) |
Jun 27, 2024 | 20.14 | 20.30 | 19.94 | 20.24 | 1,354,450 | -0.17(-0.83%) |
Jun 26, 2024 | 20.59 | 21.07 | 20.25 | 20.41 | 1,526,095 | -0.28(-1.35%) |
Jun 25, 2024 | 20.63 | 20.76 | 20.30 | 20.69 | 1,460,963 | +0.07(+0.34%) |
Jun 24, 2024 | 20.52 | 20.71 | 20.37 | 20.62 | 1,511,409 | +0.10(+0.49%) |
Jun 21, 2024 | 20.44 | 20.77 | 20.27 | 20.52 | 9,830,402 | +0.04(+0.20%) |
Jun 20, 2024 | 20.62 | 20.98 | 20.47 | 20.48 | 1,895,064 | -0.14(-0.68%) |
Jun 18, 2024 | 21.29 | 21.35 | 20.54 | 20.62 | 1,425,388 | -0.74(-3.46%) |
Jun 17, 2024 | 21.05 | 21.36 | 20.89 | 21.36 | 1,352,773 | +0.30(+1.42%) |
Jun 14, 2024 | 21.91 | 22.08 | 21.05 | 21.06 | 1,708,702 | -1.20(-5.39%) |
Jun 13, 2024 | 22.34 | 22.46 | 22.09 | 22.26 | 1,348,198 | -0.17(-0.76%) |
Jun 12, 2024 | 22.76 | 23.15 | 22.37 | 22.43 | 1,613,028 | +0.13(+0.58%) |
Jun 11, 2024 | 22.50 | 22.52 | 22.20 | 22.30 | 1,365,308 | -0.33(-1.44%) |
Jun 10, 2024 | 22.68 | 22.84 | 22.52 | 22.63 | 1,763,820 | -0.20(-0.86%) |
Jun 07, 2024 | 22.91 | 23.14 | 22.68 | 22.82 | 1,051,170 | -0.29(-1.24%) |
Jun 06, 2024 | 23.03 | 23.28 | 22.60 | 23.11 | 918,686 | +0.22(+0.95%) |
Jun 05, 2024 | 22.93 | 23.02 | 22.70 | 22.89 | 974,602 | +0.14(+0.61%) |
Jun 04, 2024 | 23.09 | 23.35 | 22.51 | 22.75 | 1,444,925 | -0.58(-2.49%) |