Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.00 | 22.07 | 21.90 | 22.01 | 5,219,055 | +0.18(+0.82%) |
Aug 15, 2024 | 21.89 | 22.00 | 21.80 | 21.83 | 6,838,193 | +0.08(+0.37%) |
Aug 14, 2024 | 21.61 | 21.77 | 21.56 | 21.75 | 5,350,347 | +0.16(+0.74%) |
Aug 13, 2024 | 21.38 | 21.67 | 21.38 | 21.59 | 7,692,036 | +0.28(+1.31%) |
Aug 12, 2024 | 21.31 | 21.45 | 21.21 | 21.31 | 11,669,498 | +0.01(+0.05%) |
Aug 09, 2024 | 21.23 | 21.42 | 21.14 | 21.30 | 7,794,521 | +0.16(+0.76%) |
Aug 08, 2024 | 20.90 | 21.16 | 20.88 | 21.14 | 8,243,289 | +0.17(+0.81%) |
Aug 07, 2024 | 21.29 | 21.43 | 20.95 | 20.97 | 8,944,200 | -0.02(-0.10%) |
Aug 06, 2024 | 20.97 | 21.09 | 20.89 | 20.99 | 9,996,290 | +0.19(+0.91%) |
Aug 05, 2024 | 20.54 | 21.03 | 20.38 | 20.80 | 14,844,426 | -0.97(-4.46%) |
Aug 02, 2024 | 21.83 | 21.85 | 21.48 | 21.77 | 10,940,918 | -0.53(-2.38%) |
Aug 01, 2024 | 22.28 | 22.44 | 22.17 | 22.30 | 10,758,725 | +0.17(+0.77%) |
Jul 31, 2024 | 22.57 | 22.64 | 21.75 | 22.13 | 18,250,720 | -0.48(-2.12%) |
Jul 30, 2024 | 22.55 | 22.68 | 22.50 | 22.61 | 6,682,978 | +0.01(+0.04%) |
Jul 29, 2024 | 22.63 | 22.71 | 22.51 | 22.60 | 8,940,815 | -0.19(-0.83%) |
Jul 26, 2024 | 22.46 | 22.94 | 22.44 | 22.79 | 15,980,205 | +0.78(+3.54%) |
Jul 25, 2024 | 21.79 | 22.13 | 21.79 | 22.01 | 11,406,324 | +0.15(+0.69%) |
Jul 24, 2024 | 21.87 | 22.11 | 21.83 | 21.86 | 7,859,074 | -0.22(-1.00%) |
Jul 23, 2024 | 21.86 | 22.10 | 21.73 | 22.08 | 9,991,485 | +0.29(+1.33%) |
Jul 22, 2024 | 21.68 | 21.79 | 21.46 | 21.79 | 8,459,635 | +0.11(+0.51%) |
Jul 19, 2024 | 21.31 | 21.87 | 21.31 | 21.68 | 16,443,600 | -0.57(-2.56%) |
Jul 18, 2024 | 21.66 | 22.61 | 21.52 | 22.25 | 42,176,096 | +1.72(+8.38%) |
Jul 17, 2024 | 20.54 | 20.68 | 20.46 | 20.53 | 14,388,436 | -0.13(-0.63%) |
Jul 16, 2024 | 20.51 | 20.66 | 20.47 | 20.66 | 7,122,476 | +0.35(+1.72%) |
Jul 15, 2024 | 20.17 | 20.41 | 20.17 | 20.31 | 11,641,705 | -0.09(-0.44%) |
Jul 12, 2024 | 20.16 | 20.46 | 20.13 | 20.40 | 10,583,671 | +0.51(+2.56%) |
Jul 11, 2024 | 19.64 | 20.07 | 19.59 | 19.89 | 14,459,354 | +0.52(+2.68%) |
Jul 10, 2024 | 19.45 | 19.51 | 19.16 | 19.37 | 16,768,691 | +0.07(+0.36%) |
Jul 09, 2024 | 19.58 | 19.59 | 19.29 | 19.30 | 12,586,775 | -0.20(-1.03%) |
Jul 08, 2024 | 19.61 | 19.63 | 19.47 | 19.50 | 10,910,976 | +0.07(+0.36%) |
Jul 05, 2024 | 19.45 | 19.57 | 19.34 | 19.43 | 7,709,826 | +0.06(+0.31%) |
Jul 03, 2024 | 19.29 | 19.43 | 19.28 | 19.37 | 7,252,433 | +0.14(+0.73%) |
Jul 02, 2024 | 19.10 | 19.26 | 19.04 | 19.23 | 10,531,770 | +0.47(+2.51%) |
Jul 01, 2024 | 18.88 | 18.95 | 18.71 | 18.76 | 8,064,200 | +0.14(+0.75%) |
Jun 28, 2024 | 18.69 | 18.74 | 18.54 | 18.62 | 9,520,330 | -0.01(-0.05%) |
Jun 27, 2024 | 18.62 | 18.70 | 18.55 | 18.63 | 8,949,296 | +0.41(+2.25%) |
Jun 26, 2024 | 18.29 | 18.35 | 18.16 | 18.22 | 8,693,454 | -0.12(-0.65%) |
Jun 25, 2024 | 18.26 | 18.36 | 18.16 | 18.34 | 8,733,131 | +0.20(+1.10%) |
Jun 24, 2024 | 17.99 | 18.19 | 17.96 | 18.14 | 5,758,836 | +0.08(+0.44%) |
Jun 21, 2024 | 18.21 | 18.23 | 17.89 | 18.06 | 22,822,118 | -0.21(-1.15%) |
Jun 20, 2024 | 18.42 | 18.48 | 18.16 | 18.27 | 17,345,468 | +0.36(+2.01%) |
Jun 18, 2024 | 17.98 | 18.07 | 17.88 | 17.91 | 10,828,287 | -0.03(-0.17%) |
Jun 17, 2024 | 17.77 | 17.99 | 17.73 | 17.94 | 6,348,733 | +0.15(+0.84%) |
Jun 14, 2024 | 17.68 | 17.81 | 17.62 | 17.79 | 6,694,684 | -0.02(-0.11%) |
Jun 13, 2024 | 17.85 | 17.89 | 17.74 | 17.81 | 6,850,987 | -0.05(-0.28%) |
Jun 12, 2024 | 17.80 | 17.91 | 17.75 | 17.86 | 6,033,504 | +0.07(+0.39%) |
Jun 11, 2024 | 17.81 | 17.82 | 17.60 | 17.79 | 5,756,538 | -0.05(-0.28%) |
Jun 10, 2024 | 17.71 | 17.87 | 17.65 | 17.84 | 6,404,329 | -0.17(-0.94%) |
Jun 07, 2024 | 18.06 | 18.16 | 17.91 | 18.01 | 11,158,225 | +0.47(+2.68%) |
Jun 06, 2024 | 17.43 | 17.55 | 17.39 | 17.54 | 7,386,017 | +0.39(+2.27%) |
Jun 05, 2024 | 17.09 | 17.18 | 17.00 | 17.15 | 7,513,167 | +0.35(+2.08%) |
Jun 04, 2024 | 16.69 | 16.80 | 16.56 | 16.80 | 8,822,763 | -0.05(-0.30%) |