Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.02 | 23.39 | 22.94 | 23.33 | 1,296,394 | +0.37(+1.61%) |
Aug 22, 2024 | 23.18 | 23.18 | 22.87 | 22.96 | 994,886 | -0.44(-1.88%) |
Aug 21, 2024 | 23.19 | 23.41 | 23.16 | 23.40 | 2,005,414 | +0.58(+2.54%) |
Aug 20, 2024 | 22.88 | 22.98 | 22.75 | 22.82 | 1,563,833 | -0.19(-0.83%) |
Aug 19, 2024 | 22.81 | 23.09 | 22.79 | 23.01 | 3,057,681 | +0.72(+3.23%) |
Aug 16, 2024 | 22.09 | 22.35 | 22.09 | 22.29 | 1,092,220 | +0.19(+0.86%) |
Aug 15, 2024 | 21.99 | 22.25 | 21.98 | 22.10 | 1,629,414 | +0.23(+1.05%) |
Aug 14, 2024 | 21.74 | 21.88 | 21.61 | 21.87 | 1,751,990 | -0.01(-0.05%) |
Aug 13, 2024 | 21.53 | 21.92 | 21.45 | 21.88 | 1,107,665 | +0.01(+0.05%) |
Aug 12, 2024 | 22.04 | 22.09 | 21.84 | 21.87 | 1,480,194 | -0.16(-0.73%) |
Aug 09, 2024 | 21.90 | 22.14 | 21.78 | 22.03 | 1,683,591 | +0.21(+0.96%) |
Aug 08, 2024 | 21.76 | 21.91 | 21.66 | 21.82 | 1,518,686 | +0.32(+1.49%) |
Aug 07, 2024 | 21.87 | 21.98 | 21.48 | 21.50 | 1,797,127 | +0.08(+0.37%) |
Aug 06, 2024 | 21.23 | 21.57 | 21.14 | 21.42 | 2,157,882 | +0.33(+1.56%) |
Aug 05, 2024 | 20.75 | 21.27 | 20.52 | 21.09 | 3,647,877 | -0.01(-0.05%) |
Aug 02, 2024 | 21.33 | 21.37 | 21.02 | 21.10 | 2,533,580 | -0.32(-1.49%) |
Aug 01, 2024 | 22.42 | 22.42 | 21.17 | 21.42 | 3,685,084 | -1.44(-6.30%) |
Jul 31, 2024 | 22.72 | 23.08 | 22.57 | 22.86 | 2,529,423 | +0.64(+2.88%) |
Jul 30, 2024 | 22.25 | 22.46 | 22.17 | 22.22 | 1,884,347 | -0.38(-1.68%) |
Jul 29, 2024 | 22.61 | 22.66 | 22.38 | 22.60 | 1,763,227 | -0.12(-0.53%) |
Jul 26, 2024 | 22.68 | 22.79 | 22.49 | 22.72 | 1,262,429 | +0.21(+0.93%) |
Jul 25, 2024 | 22.30 | 22.73 | 22.23 | 22.51 | 1,687,256 | +0.27(+1.21%) |
Jul 24, 2024 | 22.75 | 22.90 | 22.23 | 22.24 | 1,808,247 | -0.30(-1.33%) |
Jul 23, 2024 | 22.32 | 22.57 | 22.24 | 22.54 | 1,898,561 | -0.40(-1.74%) |
Jul 22, 2024 | 22.94 | 23.00 | 22.67 | 22.94 | 1,510,961 | +0.39(+1.73%) |
Jul 19, 2024 | 22.87 | 22.88 | 22.52 | 22.55 | 1,502,254 | -0.27(-1.18%) |
Jul 18, 2024 | 23.25 | 23.28 | 22.76 | 22.82 | 1,686,976 | -0.43(-1.85%) |
Jul 17, 2024 | 23.23 | 23.46 | 23.18 | 23.25 | 1,674,016 | +0.12(+0.52%) |
Jul 16, 2024 | 22.70 | 23.18 | 22.64 | 23.13 | 1,959,892 | -0.31(-1.32%) |
Jul 15, 2024 | 23.69 | 23.80 | 23.42 | 23.44 | 1,917,588 | -0.12(-0.51%) |
Jul 12, 2024 | 23.47 | 23.64 | 23.46 | 23.56 | 1,624,028 | +0.43(+1.86%) |
Jul 11, 2024 | 22.74 | 23.33 | 22.71 | 23.13 | 2,176,821 | +0.54(+2.39%) |
Jul 10, 2024 | 22.53 | 22.62 | 22.47 | 22.59 | 1,091,402 | +0.24(+1.07%) |
Jul 09, 2024 | 22.56 | 22.64 | 22.34 | 22.35 | 1,320,074 | -0.65(-2.83%) |
Jul 08, 2024 | 23.16 | 23.23 | 22.92 | 23.00 | 1,032,973 | -0.24(-1.03%) |
Jul 05, 2024 | 23.48 | 23.48 | 23.15 | 23.24 | 778,313 | -0.05(-0.21%) |
Jul 03, 2024 | 23.34 | 23.45 | 23.21 | 23.29 | 985,498 | +0.42(+1.84%) |
Jul 02, 2024 | 22.78 | 22.94 | 22.66 | 22.87 | 922,824 | +0.04(+0.18%) |
Jul 01, 2024 | 23.22 | 23.25 | 22.75 | 22.83 | 1,180,879 | -0.10(-0.44%) |
Jun 28, 2024 | 22.93 | 23.04 | 22.82 | 22.93 | 1,204,887 | +0.21(+0.92%) |
Jun 27, 2024 | 22.92 | 23.04 | 22.66 | 22.72 | 1,810,527 | -0.24(-1.05%) |
Jun 26, 2024 | 22.74 | 23.02 | 22.74 | 22.96 | 2,458,998 | -0.52(-2.21%) |
Jun 25, 2024 | 23.37 | 23.56 | 23.29 | 23.48 | 1,744,104 | -0.19(-0.80%) |
Jun 24, 2024 | 23.94 | 24.08 | 23.67 | 23.67 | 1,944,668 | +0.02(+0.08%) |
Jun 21, 2024 | 23.44 | 23.66 | 23.28 | 23.65 | 2,546,682 | -0.35(-1.46%) |
Jun 20, 2024 | 23.85 | 24.10 | 23.80 | 24.00 | 2,088,646 | +0.11(+0.46%) |
Jun 18, 2024 | 23.62 | 23.94 | 23.59 | 23.89 | 2,092,270 | +0.28(+1.19%) |
Jun 17, 2024 | 23.40 | 23.61 | 23.18 | 23.61 | 2,032,033 | +0.35(+1.50%) |
Jun 14, 2024 | 23.40 | 23.52 | 23.21 | 23.26 | 3,314,080 | -0.73(-3.04%) |
Jun 13, 2024 | 24.18 | 24.21 | 23.81 | 23.99 | 1,205,799 | -0.23(-0.95%) |
Jun 12, 2024 | 24.61 | 24.76 | 24.12 | 24.22 | 1,851,177 | -0.25(-1.02%) |
Jun 11, 2024 | 24.44 | 24.55 | 24.29 | 24.47 | 1,660,610 | -0.66(-2.63%) |
Jun 10, 2024 | 25.16 | 25.18 | 24.95 | 25.13 | 1,224,345 | +0.01(+0.04%) |
Jun 07, 2024 | 25.25 | 25.46 | 25.06 | 25.12 | 2,501,720 | -0.70(-2.71%) |
Jun 06, 2024 | 25.34 | 25.83 | 25.30 | 25.82 | 2,575,371 | +0.32(+1.25%) |
Jun 05, 2024 | 25.47 | 25.57 | 25.27 | 25.50 | 2,279,453 | -0.33(-1.28%) |
Jun 04, 2024 | 26.03 | 26.05 | 25.82 | 25.83 | 2,030,840 | -0.89(-3.33%) |