Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.26 | 26.50 | 26.11 | 26.35 | 2,554,377 | +0.04(+0.15%) |
Aug 15, 2024 | 26.36 | 26.52 | 26.04 | 26.31 | 1,421,300 | +0.01(+0.04%) |
Aug 14, 2024 | 26.70 | 26.82 | 26.22 | 26.30 | 1,829,038 | -0.40(-1.50%) |
Aug 13, 2024 | 26.84 | 27.11 | 26.37 | 26.70 | 2,534,687 | -0.23(-0.85%) |
Aug 12, 2024 | 27.10 | 27.27 | 26.74 | 26.93 | 2,325,993 | -0.04(-0.15%) |
Aug 09, 2024 | 27.10 | 27.53 | 26.85 | 26.97 | 2,911,983 | -0.20(-0.74%) |
Aug 08, 2024 | 26.57 | 27.18 | 26.53 | 27.17 | 4,147,632 | +0.65(+2.45%) |
Aug 07, 2024 | 25.00 | 27.09 | 24.26 | 26.52 | 7,280,356 | +3.07(+13.09%) |
Aug 06, 2024 | 23.50 | 23.86 | 23.21 | 23.45 | 1,784,470 | -0.07(-0.30%) |
Aug 05, 2024 | 23.50 | 23.87 | 23.25 | 23.52 | 2,235,571 | -0.65(-2.69%) |
Aug 02, 2024 | 23.91 | 24.31 | 23.74 | 24.17 | 1,996,777 | -0.05(-0.21%) |
Aug 01, 2024 | 23.51 | 24.36 | 23.34 | 24.22 | 2,190,646 | +0.77(+3.28%) |
Jul 31, 2024 | 23.35 | 23.64 | 23.13 | 23.45 | 1,506,229 | +0.18(+0.77%) |
Jul 30, 2024 | 23.16 | 23.39 | 23.00 | 23.27 | 1,076,378 | +0.16(+0.69%) |
Jul 29, 2024 | 23.34 | 23.45 | 22.96 | 23.11 | 1,500,671 | -0.28(-1.20%) |
Jul 26, 2024 | 23.09 | 23.50 | 22.80 | 23.39 | 1,693,637 | +0.43(+1.87%) |
Jul 25, 2024 | 22.42 | 22.99 | 22.36 | 22.96 | 1,927,729 | +0.61(+2.73%) |
Jul 24, 2024 | 22.39 | 22.55 | 22.20 | 22.35 | 1,001,469 | -0.11(-0.49%) |
Jul 23, 2024 | 22.62 | 22.75 | 22.44 | 22.46 | 1,102,357 | -0.14(-0.62%) |
Jul 22, 2024 | 22.65 | 22.75 | 22.44 | 22.60 | 1,264,352 | +0.00(+0.00%) |
Jul 19, 2024 | 22.57 | 22.75 | 22.53 | 22.60 | 1,351,379 | +0.04(+0.18%) |
Jul 18, 2024 | 22.45 | 22.69 | 22.36 | 22.56 | 1,167,574 | +0.05(+0.22%) |
Jul 17, 2024 | 22.76 | 22.85 | 22.35 | 22.51 | 1,608,964 | -0.25(-1.10%) |
Jul 16, 2024 | 22.65 | 22.94 | 22.61 | 22.76 | 1,329,944 | +0.21(+0.93%) |
Jul 15, 2024 | 22.44 | 22.66 | 22.35 | 22.55 | 1,015,276 | +0.15(+0.67%) |
Jul 12, 2024 | 22.60 | 22.75 | 22.38 | 22.40 | 1,189,764 | -0.15(-0.67%) |
Jul 11, 2024 | 22.26 | 22.72 | 22.13 | 22.55 | 1,267,751 | +0.50(+2.27%) |
Jul 10, 2024 | 22.15 | 22.30 | 21.99 | 22.05 | 1,171,972 | -0.10(-0.45%) |
Jul 09, 2024 | 22.03 | 22.15 | 21.86 | 22.15 | 1,412,885 | +0.06(+0.27%) |
Jul 08, 2024 | 22.16 | 22.40 | 22.04 | 22.09 | 1,555,070 | -0.01(-0.05%) |
Jul 05, 2024 | 21.96 | 22.17 | 21.87 | 22.10 | 630,363 | +0.14(+0.64%) |
Jul 03, 2024 | 22.16 | 22.22 | 21.82 | 21.96 | 731,892 | -0.19(-0.86%) |
Jul 02, 2024 | 22.18 | 22.26 | 22.05 | 22.15 | 916,827 | -0.10(-0.45%) |
Jul 01, 2024 | 22.42 | 22.73 | 22.23 | 22.25 | 1,335,399 | -0.22(-0.98%) |
Jun 28, 2024 | 22.55 | 22.58 | 22.33 | 22.47 | 2,860,607 | -0.06(-0.27%) |
Jun 27, 2024 | 22.47 | 22.59 | 22.34 | 22.53 | 1,569,014 | +0.15(+0.67%) |
Jun 26, 2024 | 22.21 | 22.48 | 22.12 | 22.38 | 1,335,034 | +0.12(+0.54%) |
Jun 25, 2024 | 22.36 | 22.44 | 22.09 | 22.26 | 1,747,477 | -0.06(-0.27%) |
Jun 24, 2024 | 22.21 | 22.55 | 22.19 | 22.32 | 1,676,023 | +0.12(+0.54%) |
Jun 21, 2024 | 21.88 | 22.23 | 21.84 | 22.20 | 5,752,215 | +0.47(+2.16%) |
Jun 20, 2024 | 21.44 | 21.82 | 21.36 | 21.73 | 1,518,520 | +0.17(+0.79%) |
Jun 18, 2024 | 21.77 | 21.88 | 21.48 | 21.56 | 1,682,378 | -0.22(-1.01%) |
Jun 17, 2024 | 21.63 | 21.80 | 21.56 | 21.78 | 968,291 | +0.04(+0.18%) |
Jun 14, 2024 | 21.86 | 21.88 | 21.63 | 21.74 | 1,152,854 | -0.22(-1.00%) |
Jun 13, 2024 | 22.00 | 22.05 | 21.54 | 21.96 | 1,110,612 | -0.10(-0.45%) |
Jun 12, 2024 | 22.14 | 22.21 | 21.84 | 22.06 | 1,347,016 | +0.03(+0.14%) |
Jun 11, 2024 | 22.03 | 22.10 | 21.89 | 22.03 | 1,350,945 | -0.10(-0.45%) |
Jun 10, 2024 | 21.73 | 22.18 | 21.54 | 22.13 | 1,475,979 | +0.25(+1.14%) |
Jun 07, 2024 | 22.16 | 22.17 | 21.86 | 21.88 | 1,303,478 | -0.30(-1.35%) |
Jun 06, 2024 | 21.87 | 22.24 | 21.73 | 22.18 | 1,393,084 | +0.22(+1.00%) |
Jun 05, 2024 | 21.72 | 21.99 | 21.57 | 21.96 | 1,384,531 | +0.22(+1.01%) |
Jun 04, 2024 | 21.99 | 22.16 | 21.68 | 21.74 | 1,506,385 | -0.19(-0.87%) |