Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 22.40 | 23.10 | 22.27 | 23.03 | 1,914,142 | +0.67(+3.00%) |
Aug 23, 2024 | 21.00 | 22.49 | 20.91 | 22.36 | 2,945,611 | +1.47(+7.04%) |
Aug 22, 2024 | 21.08 | 21.08 | 20.78 | 20.89 | 1,113,953 | -0.14(-0.67%) |
Aug 21, 2024 | 20.85 | 21.05 | 20.70 | 21.03 | 1,681,418 | +0.23(+1.11%) |
Aug 20, 2024 | 20.76 | 21.31 | 20.71 | 20.80 | 1,459,381 | -0.16(-0.76%) |
Aug 19, 2024 | 20.41 | 20.99 | 20.19 | 20.96 | 1,674,098 | +0.61(+3.00%) |
Aug 16, 2024 | 19.95 | 20.47 | 19.76 | 20.35 | 1,720,729 | +0.13(+0.64%) |
Aug 15, 2024 | 20.27 | 20.67 | 20.21 | 20.22 | 1,200,875 | +0.25(+1.25%) |
Aug 14, 2024 | 20.38 | 20.47 | 19.80 | 19.97 | 1,590,865 | -0.32(-1.58%) |
Aug 13, 2024 | 19.64 | 20.34 | 19.48 | 20.29 | 1,180,616 | +0.83(+4.27%) |
Aug 12, 2024 | 20.20 | 20.25 | 19.15 | 19.46 | 1,827,057 | -0.69(-3.42%) |
Aug 09, 2024 | 19.61 | 20.47 | 19.35 | 20.15 | 1,676,203 | +0.59(+3.02%) |
Aug 08, 2024 | 19.20 | 19.77 | 18.79 | 19.56 | 1,828,827 | +0.51(+2.68%) |
Aug 07, 2024 | 19.02 | 19.59 | 18.62 | 19.05 | 2,413,370 | +0.40(+2.14%) |
Aug 06, 2024 | 19.58 | 19.90 | 17.75 | 18.65 | 8,378,506 | -1.54(-7.63%) |
Aug 05, 2024 | 19.80 | 20.46 | 19.46 | 20.19 | 3,098,621 | -0.72(-3.44%) |
Aug 02, 2024 | 21.36 | 21.50 | 20.51 | 20.91 | 2,064,114 | -0.74(-3.42%) |
Aug 01, 2024 | 21.98 | 22.13 | 21.51 | 21.65 | 1,614,849 | -0.21(-0.96%) |
Jul 31, 2024 | 22.38 | 22.44 | 21.75 | 21.86 | 1,536,139 | -0.41(-1.84%) |
Jul 30, 2024 | 22.50 | 22.61 | 22.00 | 22.27 | 1,301,178 | -0.21(-0.93%) |
Jul 29, 2024 | 22.38 | 22.56 | 21.99 | 22.48 | 1,755,647 | +0.29(+1.31%) |
Jul 26, 2024 | 22.25 | 22.37 | 21.67 | 22.19 | 987,601 | +0.12(+0.54%) |
Jul 25, 2024 | 21.85 | 22.16 | 21.54 | 22.07 | 1,862,912 | +0.44(+2.03%) |
Jul 24, 2024 | 21.47 | 21.94 | 21.37 | 21.63 | 1,211,392 | +0.17(+0.79%) |
Jul 23, 2024 | 21.50 | 21.68 | 21.09 | 21.46 | 1,370,428 | -0.08(-0.37%) |
Jul 22, 2024 | 21.14 | 21.56 | 20.67 | 21.54 | 1,292,243 | +0.56(+2.67%) |
Jul 19, 2024 | 20.94 | 21.18 | 20.86 | 20.98 | 1,126,580 | +0.01(+0.05%) |
Jul 18, 2024 | 21.03 | 21.49 | 20.87 | 20.97 | 1,154,055 | -0.19(-0.90%) |
Jul 17, 2024 | 20.60 | 21.43 | 20.55 | 21.16 | 1,809,180 | +0.35(+1.68%) |
Jul 16, 2024 | 20.84 | 21.05 | 20.64 | 20.81 | 1,361,767 | +0.08(+0.39%) |
Jul 15, 2024 | 21.36 | 21.39 | 20.72 | 20.73 | 1,024,507 | -0.57(-2.68%) |
Jul 12, 2024 | 21.02 | 21.44 | 20.82 | 21.30 | 1,962,256 | +0.42(+2.01%) |
Jul 11, 2024 | 20.24 | 20.99 | 20.15 | 20.88 | 1,723,323 | +0.96(+4.82%) |
Jul 10, 2024 | 19.93 | 20.05 | 19.34 | 19.92 | 1,937,984 | -0.01(-0.05%) |
Jul 09, 2024 | 20.14 | 20.29 | 19.84 | 19.93 | 1,785,829 | -0.21(-1.04%) |
Jul 08, 2024 | 20.31 | 20.46 | 20.12 | 20.14 | 1,074,030 | +0.03(+0.15%) |
Jul 05, 2024 | 20.25 | 20.31 | 19.94 | 20.11 | 1,887,381 | -0.20(-0.98%) |
Jul 03, 2024 | 20.18 | 20.55 | 20.12 | 20.31 | 890,360 | +0.19(+0.94%) |
Jul 02, 2024 | 20.16 | 20.38 | 20.05 | 20.12 | 913,767 | -0.19(-0.94%) |
Jul 01, 2024 | 20.82 | 21.01 | 20.17 | 20.31 | 1,483,364 | -0.39(-1.88%) |
Jun 28, 2024 | 20.76 | 21.03 | 20.52 | 20.70 | 2,030,415 | +0.11(+0.53%) |
Jun 27, 2024 | 20.59 | 20.71 | 20.38 | 20.59 | 873,650 | -0.04(-0.19%) |
Jun 26, 2024 | 20.61 | 20.71 | 20.41 | 20.63 | 869,719 | -0.16(-0.77%) |
Jun 25, 2024 | 21.13 | 21.19 | 20.79 | 20.79 | 845,666 | -0.33(-1.56%) |
Jun 24, 2024 | 20.95 | 21.44 | 20.90 | 21.12 | 1,427,123 | +0.28(+1.34%) |
Jun 21, 2024 | 20.61 | 20.93 | 20.31 | 20.84 | 3,375,414 | +0.39(+1.91%) |
Jun 20, 2024 | 20.22 | 20.54 | 20.15 | 20.45 | 1,123,162 | +0.10(+0.49%) |
Jun 18, 2024 | 20.30 | 20.44 | 20.21 | 20.35 | 1,572,467 | +0.00(+0.00%) |
Jun 17, 2024 | 20.31 | 20.54 | 19.88 | 20.35 | 1,418,719 | -0.05(-0.25%) |
Jun 14, 2024 | 20.27 | 20.45 | 19.82 | 20.40 | 1,402,136 | -0.11(-0.54%) |
Jun 13, 2024 | 20.77 | 20.84 | 20.46 | 20.51 | 1,223,890 | -0.33(-1.58%) |
Jun 12, 2024 | 20.81 | 21.15 | 20.62 | 20.84 | 1,833,272 | +0.58(+2.86%) |
Jun 11, 2024 | 20.58 | 20.66 | 20.16 | 20.26 | 3,843,072 | -0.45(-2.17%) |
Jun 10, 2024 | 20.56 | 20.82 | 20.36 | 20.71 | 1,107,549 | -0.04(-0.19%) |
Jun 07, 2024 | 20.53 | 20.81 | 20.32 | 20.75 | 900,307 | +0.08(+0.39%) |
Jun 06, 2024 | 20.81 | 21.02 | 20.55 | 20.67 | 952,157 | -0.29(-1.38%) |
Jun 05, 2024 | 20.93 | 21.02 | 20.70 | 20.96 | 1,026,848 | +0.08(+0.38%) |
Jun 04, 2024 | 21.33 | 21.45 | 20.80 | 20.88 | 1,339,101 | -0.50(-2.34%) |