Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 20.16 | 20.18 | 19.84 | 19.93 | 436,700 | -0.05(-0.25%) |
Aug 28, 2024 | 19.94 | 20.11 | 19.77 | 19.98 | 523,061 | -0.19(-0.94%) |
Aug 27, 2024 | 20.35 | 20.47 | 20.14 | 20.17 | 564,433 | -0.28(-1.37%) |
Aug 26, 2024 | 20.85 | 21.00 | 20.39 | 20.45 | 624,661 | +0.00(+0.00%) |
Aug 23, 2024 | 20.19 | 20.68 | 20.03 | 20.45 | 1,022,832 | +0.57(+2.87%) |
Aug 22, 2024 | 20.02 | 20.24 | 19.79 | 19.88 | 419,402 | -0.10(-0.50%) |
Aug 21, 2024 | 20.29 | 20.36 | 19.80 | 19.98 | 845,508 | +0.00(+0.00%) |
Aug 20, 2024 | 21.25 | 21.28 | 19.98 | 19.98 | 933,321 | -1.33(-6.24%) |
Aug 19, 2024 | 21.11 | 21.57 | 20.96 | 21.31 | 941,387 | +0.21(+1.00%) |
Aug 16, 2024 | 20.97 | 21.25 | 20.83 | 21.10 | 801,441 | -0.06(-0.28%) |
Aug 15, 2024 | 20.39 | 21.17 | 20.18 | 21.16 | 755,168 | +1.28(+6.44%) |
Aug 14, 2024 | 19.88 | 19.99 | 19.71 | 19.88 | 478,550 | +0.00(+0.00%) |
Aug 13, 2024 | 19.69 | 19.98 | 19.39 | 19.88 | 598,614 | +0.03(+0.15%) |
Aug 12, 2024 | 19.91 | 20.19 | 19.58 | 19.85 | 869,086 | +0.01(+0.05%) |
Aug 09, 2024 | 19.41 | 19.90 | 19.41 | 19.84 | 973,332 | +0.41(+2.11%) |
Aug 08, 2024 | 19.37 | 19.70 | 19.06 | 19.43 | 693,764 | +0.41(+2.16%) |
Aug 07, 2024 | 19.84 | 19.91 | 18.95 | 19.02 | 712,263 | -0.30(-1.55%) |
Aug 06, 2024 | 19.08 | 19.78 | 18.81 | 19.32 | 718,063 | +0.24(+1.26%) |
Aug 05, 2024 | 19.47 | 19.57 | 18.73 | 19.08 | 1,281,548 | -1.32(-6.47%) |
Aug 02, 2024 | 21.36 | 21.55 | 20.38 | 20.40 | 1,350,664 | -1.69(-7.65%) |
Aug 01, 2024 | 23.04 | 23.12 | 21.56 | 22.09 | 1,117,042 | -1.13(-4.87%) |
Jul 31, 2024 | 22.64 | 23.33 | 22.16 | 23.22 | 1,152,710 | +1.02(+4.59%) |
Jul 30, 2024 | 22.18 | 22.51 | 22.02 | 22.20 | 906,692 | +0.08(+0.36%) |
Jul 29, 2024 | 22.68 | 22.83 | 22.05 | 22.12 | 1,330,099 | -0.58(-2.56%) |
Jul 26, 2024 | 23.60 | 23.96 | 22.34 | 22.70 | 5,364,065 | -1.14(-4.78%) |
Jul 25, 2024 | 22.86 | 24.50 | 22.16 | 23.84 | 1,810,040 | +0.27(+1.15%) |
Jul 24, 2024 | 23.79 | 23.99 | 23.34 | 23.57 | 1,046,755 | -0.28(-1.17%) |
Jul 23, 2024 | 23.50 | 23.97 | 23.32 | 23.85 | 1,104,005 | +0.27(+1.15%) |
Jul 22, 2024 | 23.52 | 23.67 | 23.26 | 23.58 | 1,359,896 | +0.04(+0.17%) |
Jul 19, 2024 | 23.26 | 23.82 | 22.82 | 23.54 | 819,725 | +0.19(+0.81%) |
Jul 18, 2024 | 23.70 | 24.09 | 23.32 | 23.35 | 637,856 | -0.50(-2.10%) |
Jul 17, 2024 | 24.17 | 24.35 | 23.75 | 23.85 | 786,204 | -0.38(-1.57%) |
Jul 16, 2024 | 23.69 | 24.28 | 23.42 | 24.23 | 1,768,260 | +0.58(+2.45%) |
Jul 15, 2024 | 22.90 | 23.86 | 22.54 | 23.65 | 978,334 | +1.00(+4.42%) |
Jul 12, 2024 | 22.93 | 23.01 | 22.53 | 22.65 | 619,088 | -0.06(-0.26%) |
Jul 11, 2024 | 22.48 | 22.91 | 22.32 | 22.71 | 653,337 | +0.56(+2.53%) |
Jul 10, 2024 | 21.51 | 22.17 | 21.35 | 22.15 | 1,144,495 | +0.69(+3.22%) |
Jul 09, 2024 | 22.20 | 22.20 | 21.10 | 21.46 | 4,081,281 | -1.04(-4.62%) |
Jul 08, 2024 | 22.39 | 22.64 | 21.98 | 22.50 | 687,694 | +0.00(+0.00%) |
Jul 05, 2024 | 22.67 | 22.75 | 22.30 | 22.50 | 830,504 | -0.09(-0.40%) |
Jul 03, 2024 | 22.71 | 22.71 | 22.35 | 22.59 | 469,677 | +0.01(+0.04%) |
Jul 02, 2024 | 22.66 | 22.86 | 22.40 | 22.58 | 1,081,712 | +0.11(+0.49%) |
Jul 01, 2024 | 23.41 | 23.46 | 22.21 | 22.47 | 1,024,096 | -0.45(-1.96%) |
Jun 28, 2024 | 23.44 | 23.73 | 22.88 | 22.92 | 3,526,846 | -0.30(-1.29%) |
Jun 27, 2024 | 23.17 | 23.55 | 23.00 | 23.22 | 977,159 | +0.21(+0.91%) |
Jun 26, 2024 | 23.52 | 23.55 | 22.99 | 23.01 | 888,520 | -0.54(-2.29%) |
Jun 25, 2024 | 23.56 | 24.02 | 23.53 | 23.55 | 562,293 | -0.14(-0.59%) |
Jun 24, 2024 | 23.23 | 23.82 | 23.21 | 23.69 | 695,429 | +0.51(+2.20%) |
Jun 21, 2024 | 22.51 | 23.25 | 22.35 | 23.18 | 2,179,800 | +0.71(+3.16%) |
Jun 20, 2024 | 21.85 | 22.50 | 21.80 | 22.47 | 977,308 | +0.68(+3.12%) |
Jun 18, 2024 | 21.32 | 22.28 | 21.23 | 21.79 | 757,272 | +0.64(+3.03%) |
Jun 17, 2024 | 21.01 | 21.51 | 20.93 | 21.15 | 647,857 | +0.13(+0.62%) |
Jun 14, 2024 | 21.00 | 21.22 | 20.64 | 21.02 | 962,006 | -0.12(-0.57%) |
Jun 13, 2024 | 21.43 | 21.63 | 20.79 | 21.14 | 479,231 | -0.49(-2.27%) |
Jun 12, 2024 | 21.95 | 22.02 | 21.63 | 21.63 | 610,150 | +0.33(+1.55%) |
Jun 11, 2024 | 21.11 | 21.35 | 20.91 | 21.30 | 481,962 | -0.08(-0.37%) |
Jun 10, 2024 | 20.41 | 21.73 | 20.34 | 21.38 | 766,778 | +1.05(+5.16%) |
Jun 07, 2024 | 20.19 | 20.58 | 20.09 | 20.33 | 450,154 | -0.01(-0.05%) |
Jun 06, 2024 | 20.27 | 20.55 | 20.18 | 20.34 | 479,739 | +0.08(+0.39%) |
Jun 05, 2024 | 20.12 | 20.43 | 20.00 | 20.26 | 400,469 | +0.33(+1.66%) |
Jun 04, 2024 | 20.43 | 20.43 | 19.69 | 19.93 | 1,189,522 | -0.74(-3.58%) |