Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 22.11 | 22.46 | 21.89 | 22.21 | 2,399,720 | -0.63(-2.76%) |
Aug 23, 2024 | 22.32 | 22.97 | 22.16 | 22.84 | 2,995,908 | +1.11(+5.11%) |
Aug 22, 2024 | 22.51 | 22.51 | 21.49 | 21.73 | 2,194,372 | -0.54(-2.42%) |
Aug 21, 2024 | 21.65 | 22.31 | 21.65 | 22.27 | 2,134,490 | +0.65(+3.01%) |
Aug 20, 2024 | 22.49 | 22.49 | 21.55 | 21.62 | 3,145,163 | -1.57(-6.77%) |
Aug 19, 2024 | 22.92 | 23.53 | 22.92 | 23.19 | 2,455,915 | +0.65(+2.88%) |
Aug 16, 2024 | 21.92 | 22.70 | 21.91 | 22.54 | 3,006,614 | +1.30(+6.12%) |
Aug 15, 2024 | 20.75 | 21.54 | 20.75 | 21.24 | 3,966,689 | +1.17(+5.83%) |
Aug 14, 2024 | 20.80 | 20.84 | 19.71 | 20.07 | 2,829,228 | -1.20(-5.64%) |
Aug 13, 2024 | 21.06 | 21.32 | 20.96 | 21.27 | 2,013,122 | +0.39(+1.87%) |
Aug 12, 2024 | 20.69 | 21.17 | 20.67 | 20.88 | 1,829,895 | +0.48(+2.35%) |
Aug 09, 2024 | 20.32 | 20.45 | 20.04 | 20.40 | 1,886,347 | -0.11(-0.54%) |
Aug 08, 2024 | 19.95 | 20.63 | 19.80 | 20.51 | 3,229,838 | +1.33(+6.93%) |
Aug 07, 2024 | 20.00 | 20.02 | 19.07 | 19.18 | 3,702,591 | +0.18(+0.95%) |
Aug 06, 2024 | 18.63 | 19.30 | 18.55 | 19.00 | 4,817,055 | -0.60(-3.06%) |
Aug 05, 2024 | 18.51 | 19.73 | 18.49 | 19.60 | 6,133,811 | -0.32(-1.61%) |
Aug 02, 2024 | 19.88 | 19.98 | 19.49 | 19.92 | 3,674,309 | -0.33(-1.63%) |
Aug 01, 2024 | 21.13 | 21.23 | 20.13 | 20.25 | 3,220,592 | -0.89(-4.21%) |
Jul 31, 2024 | 21.61 | 21.85 | 21.07 | 21.14 | 3,457,063 | +0.87(+4.29%) |
Jul 30, 2024 | 20.40 | 20.41 | 20.15 | 20.27 | 2,540,675 | -0.63(-3.01%) |
Jul 29, 2024 | 20.91 | 21.04 | 20.68 | 20.90 | 2,729,484 | +0.06(+0.29%) |
Jul 26, 2024 | 20.41 | 20.99 | 20.24 | 20.84 | 2,772,759 | +0.31(+1.51%) |
Jul 25, 2024 | 20.65 | 20.97 | 20.50 | 20.53 | 3,936,340 | -0.73(-3.43%) |
Jul 24, 2024 | 21.65 | 22.09 | 21.23 | 21.26 | 3,840,910 | -0.75(-3.41%) |
Jul 23, 2024 | 21.95 | 22.07 | 21.69 | 22.01 | 2,756,592 | -1.02(-4.43%) |
Jul 22, 2024 | 22.84 | 23.18 | 22.68 | 23.03 | 3,469,587 | +1.38(+6.37%) |
Jul 19, 2024 | 21.86 | 22.00 | 21.65 | 21.65 | 3,175,325 | -0.59(-2.65%) |
Jul 18, 2024 | 22.91 | 23.26 | 22.16 | 22.24 | 4,142,065 | -0.57(-2.50%) |
Jul 17, 2024 | 23.28 | 23.32 | 22.66 | 22.81 | 4,266,559 | -1.03(-4.32%) |
Jul 16, 2024 | 23.11 | 23.88 | 22.98 | 23.84 | 4,309,559 | +0.03(+0.13%) |
Jul 15, 2024 | 24.57 | 24.58 | 23.76 | 23.81 | 4,949,352 | -1.67(-6.55%) |
Jul 12, 2024 | 26.17 | 26.57 | 25.48 | 25.48 | 5,333,286 | +0.64(+2.58%) |
Jul 11, 2024 | 24.45 | 25.07 | 24.35 | 24.84 | 5,723,580 | +1.50(+6.43%) |
Jul 10, 2024 | 23.40 | 23.60 | 23.09 | 23.34 | 3,556,283 | -0.28(-1.19%) |
Jul 09, 2024 | 22.77 | 23.71 | 22.68 | 23.62 | 3,526,060 | +0.70(+3.05%) |
Jul 08, 2024 | 22.95 | 22.98 | 22.72 | 22.92 | 2,821,678 | -0.64(-2.72%) |
Jul 05, 2024 | 23.53 | 23.61 | 22.92 | 23.56 | 3,092,867 | -1.22(-4.92%) |
Jul 03, 2024 | 24.05 | 24.92 | 24.05 | 24.78 | 3,448,879 | +1.21(+5.13%) |
Jul 02, 2024 | 23.09 | 23.60 | 22.95 | 23.57 | 2,200,887 | +0.91(+4.02%) |
Jul 01, 2024 | 23.00 | 23.15 | 22.62 | 22.66 | 2,117,336 | +0.30(+1.34%) |
Jun 28, 2024 | 22.76 | 22.77 | 22.30 | 22.36 | 2,730,509 | +0.13(+0.58%) |
Jun 27, 2024 | 23.04 | 23.04 | 22.16 | 22.23 | 4,715,407 | -1.67(-6.99%) |
Jun 26, 2024 | 23.97 | 24.07 | 23.69 | 23.90 | 1,850,689 | -0.02(-0.08%) |
Jun 25, 2024 | 24.09 | 24.15 | 23.73 | 23.92 | 1,974,626 | -0.50(-2.05%) |
Jun 24, 2024 | 24.21 | 25.11 | 24.21 | 24.42 | 2,985,754 | +0.69(+2.89%) |
Jun 21, 2024 | 24.23 | 24.38 | 23.73 | 23.73 | 2,476,619 | -1.20(-4.83%) |
Jun 20, 2024 | 25.20 | 25.31 | 24.64 | 24.94 | 2,960,094 | +0.80(+3.30%) |
Jun 18, 2024 | 23.77 | 24.32 | 23.59 | 24.14 | 1,994,549 | +0.15(+0.62%) |
Jun 17, 2024 | 23.72 | 24.09 | 23.50 | 23.99 | 2,672,861 | +0.86(+3.70%) |
Jun 14, 2024 | 23.29 | 23.43 | 23.00 | 23.14 | 2,697,416 | -0.62(-2.60%) |
Jun 13, 2024 | 24.16 | 24.46 | 23.50 | 23.75 | 2,618,870 | -0.05(-0.21%) |
Jun 12, 2024 | 24.26 | 24.45 | 23.75 | 23.80 | 4,311,150 | -0.19(-0.79%) |
Jun 11, 2024 | 24.38 | 24.42 | 23.73 | 23.99 | 2,293,218 | -0.56(-2.27%) |
Jun 10, 2024 | 24.14 | 24.72 | 23.87 | 24.55 | 1,941,308 | +0.51(+2.11%) |
Jun 07, 2024 | 24.77 | 24.91 | 24.04 | 24.04 | 3,567,676 | -1.83(-7.08%) |
Jun 06, 2024 | 25.91 | 25.99 | 25.33 | 25.87 | 2,378,218 | -0.01(-0.04%) |
Jun 05, 2024 | 25.60 | 25.92 | 25.29 | 25.88 | 3,114,447 | +0.61(+2.40%) |
Jun 04, 2024 | 25.42 | 25.64 | 24.88 | 25.28 | 3,297,508 | +0.55(+2.21%) |