Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 21.80 | 22.10 | 21.59 | 21.66 | 1,157,985 | -0.09(-0.41%) |
Aug 16, 2024 | 21.69 | 22.13 | 21.67 | 21.75 | 1,177,404 | -0.17(-0.78%) |
Aug 15, 2024 | 21.53 | 22.14 | 21.52 | 21.92 | 1,321,745 | +0.71(+3.35%) |
Aug 14, 2024 | 21.52 | 21.59 | 21.20 | 21.21 | 1,361,409 | -0.18(-0.84%) |
Aug 13, 2024 | 21.17 | 21.70 | 20.89 | 21.39 | 1,405,207 | +0.32(+1.52%) |
Aug 12, 2024 | 20.68 | 21.14 | 20.59 | 21.07 | 1,291,293 | +0.39(+1.89%) |
Aug 09, 2024 | 20.26 | 20.96 | 20.15 | 20.68 | 1,594,764 | +0.40(+1.97%) |
Aug 08, 2024 | 20.34 | 20.70 | 20.08 | 20.28 | 1,122,462 | +0.15(+0.75%) |
Aug 07, 2024 | 20.13 | 20.69 | 19.86 | 20.13 | 2,082,101 | +0.79(+4.08%) |
Aug 06, 2024 | 21.86 | 22.92 | 19.33 | 19.34 | 2,950,317 | -2.39(-11.00%) |
Aug 05, 2024 | 21.13 | 21.97 | 20.39 | 21.73 | 1,487,602 | -0.09(-0.41%) |
Aug 02, 2024 | 23.17 | 23.17 | 21.55 | 21.82 | 1,099,870 | -1.77(-7.50%) |
Aug 01, 2024 | 24.19 | 24.58 | 23.18 | 23.59 | 2,075,151 | -0.19(-0.80%) |
Jul 31, 2024 | 24.25 | 24.69 | 23.78 | 23.78 | 983,027 | -0.13(-0.54%) |
Jul 30, 2024 | 23.15 | 24.14 | 23.15 | 23.91 | 1,587,630 | +0.78(+3.37%) |
Jul 29, 2024 | 23.90 | 24.01 | 23.11 | 23.13 | 1,046,063 | -0.80(-3.34%) |
Jul 26, 2024 | 23.17 | 23.95 | 22.73 | 23.93 | 2,229,240 | +1.01(+4.41%) |
Jul 25, 2024 | 22.08 | 23.31 | 21.92 | 22.92 | 1,281,863 | +0.87(+3.95%) |
Jul 24, 2024 | 21.64 | 22.12 | 21.46 | 22.05 | 996,952 | +0.44(+2.04%) |
Jul 23, 2024 | 21.88 | 22.09 | 21.58 | 21.61 | 767,743 | -0.34(-1.55%) |
Jul 22, 2024 | 21.60 | 22.09 | 21.15 | 21.95 | 861,479 | +0.32(+1.48%) |
Jul 19, 2024 | 21.68 | 21.80 | 21.16 | 21.63 | 887,755 | +0.01(+0.05%) |
Jul 18, 2024 | 22.28 | 22.43 | 21.59 | 21.62 | 830,990 | -0.90(-4.00%) |
Jul 17, 2024 | 22.84 | 23.51 | 22.44 | 22.52 | 952,910 | -0.19(-0.84%) |
Jul 16, 2024 | 22.74 | 22.93 | 22.34 | 22.71 | 856,966 | -0.10(-0.44%) |
Jul 15, 2024 | 23.06 | 23.16 | 22.66 | 22.81 | 994,596 | -0.04(-0.18%) |
Jul 12, 2024 | 23.02 | 23.11 | 22.43 | 22.85 | 804,284 | +0.06(+0.26%) |
Jul 11, 2024 | 22.27 | 22.82 | 21.93 | 22.79 | 1,156,962 | +0.69(+3.12%) |
Jul 10, 2024 | 22.42 | 22.58 | 21.88 | 22.10 | 1,003,333 | -0.46(-2.04%) |
Jul 09, 2024 | 22.74 | 22.96 | 22.16 | 22.56 | 794,974 | -0.59(-2.55%) |
Jul 08, 2024 | 23.55 | 23.91 | 23.14 | 23.15 | 502,394 | -0.43(-1.82%) |
Jul 05, 2024 | 24.46 | 24.46 | 23.57 | 23.58 | 825,358 | -1.02(-4.15%) |
Jul 03, 2024 | 24.66 | 24.78 | 24.31 | 24.60 | 400,107 | -0.08(-0.32%) |
Jul 02, 2024 | 25.18 | 25.68 | 24.66 | 24.68 | 802,567 | -0.29(-1.16%) |
Jul 01, 2024 | 24.93 | 25.08 | 24.58 | 24.97 | 684,928 | +0.21(+0.85%) |
Jun 28, 2024 | 25.00 | 25.10 | 24.44 | 24.76 | 1,634,348 | +0.00(+0.00%) |
Jun 27, 2024 | 24.89 | 25.00 | 24.50 | 24.76 | 507,703 | +0.06(+0.24%) |
Jun 26, 2024 | 24.59 | 24.81 | 24.39 | 24.70 | 647,766 | +0.17(+0.69%) |
Jun 25, 2024 | 24.38 | 24.55 | 24.05 | 24.53 | 570,043 | +0.10(+0.41%) |
Jun 24, 2024 | 24.23 | 24.86 | 24.03 | 24.43 | 604,852 | +0.28(+1.16%) |
Jun 21, 2024 | 24.41 | 24.41 | 23.89 | 24.15 | 1,563,912 | -0.15(-0.62%) |
Jun 20, 2024 | 23.65 | 24.88 | 23.65 | 24.30 | 1,498,473 | +0.66(+2.79%) |
Jun 18, 2024 | 24.12 | 24.14 | 23.19 | 23.64 | 805,036 | -0.32(-1.34%) |
Jun 17, 2024 | 24.04 | 24.14 | 23.50 | 23.96 | 700,112 | -0.11(-0.46%) |
Jun 14, 2024 | 23.80 | 24.12 | 23.68 | 24.07 | 700,132 | +0.04(+0.17%) |
Jun 13, 2024 | 23.93 | 24.30 | 23.74 | 24.03 | 578,372 | +0.07(+0.29%) |
Jun 12, 2024 | 25.05 | 25.16 | 23.78 | 23.96 | 651,069 | -0.79(-3.19%) |
Jun 11, 2024 | 24.75 | 24.78 | 24.34 | 24.75 | 737,363 | -0.13(-0.52%) |
Jun 10, 2024 | 24.47 | 25.05 | 24.14 | 24.88 | 1,089,548 | -0.40(-1.58%) |
Jun 07, 2024 | 25.29 | 25.51 | 24.89 | 25.28 | 596,375 | -0.15(-0.59%) |
Jun 06, 2024 | 25.01 | 25.57 | 25.00 | 25.43 | 624,385 | +0.21(+0.83%) |
Jun 05, 2024 | 25.40 | 25.43 | 24.97 | 25.22 | 921,612 | +0.04(+0.16%) |
Jun 04, 2024 | 24.82 | 25.46 | 24.67 | 25.18 | 1,653,161 | +0.08(+0.32%) |