Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 21.02 | 21.07 | 20.76 | 21.00 | 1,164,377 | +0.02(+0.10%) |
Aug 20, 2024 | 21.19 | 21.19 | 20.84 | 20.98 | 845,307 | -0.21(-0.99%) |
Aug 19, 2024 | 20.97 | 21.20 | 20.94 | 21.19 | 946,870 | +0.13(+0.62%) |
Aug 16, 2024 | 21.01 | 21.29 | 20.95 | 21.06 | 1,338,538 | +0.05(+0.24%) |
Aug 15, 2024 | 21.06 | 21.26 | 20.91 | 21.01 | 1,213,420 | +0.34(+1.64%) |
Aug 14, 2024 | 20.83 | 20.95 | 20.63 | 20.67 | 1,001,711 | -0.03(-0.14%) |
Aug 13, 2024 | 20.51 | 20.73 | 20.40 | 20.70 | 880,068 | +0.36(+1.77%) |
Aug 12, 2024 | 20.65 | 20.81 | 20.29 | 20.34 | 1,154,149 | -0.28(-1.36%) |
Aug 09, 2024 | 20.43 | 20.74 | 20.39 | 20.62 | 862,604 | +0.17(+0.83%) |
Aug 08, 2024 | 20.11 | 20.50 | 20.11 | 20.45 | 826,440 | +0.51(+2.56%) |
Aug 07, 2024 | 20.30 | 20.31 | 19.79 | 19.94 | 2,161,703 | +0.01(+0.05%) |
Aug 06, 2024 | 20.13 | 20.63 | 19.90 | 19.93 | 2,337,952 | -0.20(-0.99%) |
Aug 05, 2024 | 19.99 | 20.62 | 19.39 | 20.13 | 1,568,697 | -0.71(-3.41%) |
Aug 02, 2024 | 21.65 | 21.70 | 20.64 | 20.84 | 2,023,390 | -1.27(-5.74%) |
Aug 01, 2024 | 22.70 | 22.90 | 21.98 | 22.11 | 1,660,334 | -0.58(-2.56%) |
Jul 31, 2024 | 22.83 | 23.10 | 22.59 | 22.69 | 1,233,783 | -0.11(-0.48%) |
Jul 30, 2024 | 22.67 | 23.01 | 22.53 | 22.80 | 1,837,016 | +0.24(+1.06%) |
Jul 29, 2024 | 22.70 | 22.77 | 22.45 | 22.56 | 1,432,839 | -0.17(-0.75%) |
Jul 26, 2024 | 23.03 | 23.10 | 22.64 | 22.73 | 1,919,754 | -0.27(-1.17%) |
Jul 25, 2024 | 23.22 | 23.72 | 22.27 | 23.00 | 3,479,516 | -0.64(-2.71%) |
Jul 24, 2024 | 23.34 | 23.93 | 23.30 | 23.64 | 3,824,664 | +0.14(+0.60%) |
Jul 23, 2024 | 23.31 | 23.68 | 22.97 | 23.50 | 1,729,762 | +0.18(+0.77%) |
Jul 22, 2024 | 22.99 | 23.40 | 22.82 | 23.32 | 1,849,305 | +0.39(+1.70%) |
Jul 19, 2024 | 23.31 | 23.39 | 22.91 | 22.93 | 1,512,258 | -0.42(-1.80%) |
Jul 18, 2024 | 23.49 | 23.95 | 23.25 | 23.35 | 1,673,765 | -0.15(-0.64%) |
Jul 17, 2024 | 23.35 | 23.83 | 23.35 | 23.50 | 2,138,735 | -0.20(-0.84%) |
Jul 16, 2024 | 23.03 | 23.74 | 22.94 | 23.70 | 2,829,878 | +0.79(+3.45%) |
Jul 15, 2024 | 22.10 | 23.04 | 22.10 | 22.91 | 1,539,351 | +1.00(+4.56%) |
Jul 12, 2024 | 21.79 | 21.99 | 21.71 | 21.91 | 1,066,086 | +0.20(+0.92%) |
Jul 11, 2024 | 21.00 | 21.77 | 20.93 | 21.71 | 1,865,007 | +0.95(+4.58%) |
Jul 10, 2024 | 20.70 | 20.80 | 20.54 | 20.76 | 1,161,507 | +0.06(+0.29%) |
Jul 09, 2024 | 20.68 | 20.84 | 20.58 | 20.70 | 1,184,260 | +0.05(+0.24%) |
Jul 08, 2024 | 20.54 | 20.78 | 20.50 | 20.65 | 1,229,454 | +0.31(+1.52%) |
Jul 05, 2024 | 20.72 | 20.82 | 20.32 | 20.34 | 1,740,937 | -0.54(-2.59%) |
Jul 03, 2024 | 20.91 | 21.07 | 20.80 | 20.88 | 1,192,175 | -0.01(-0.05%) |
Jul 02, 2024 | 20.71 | 20.95 | 20.64 | 20.89 | 1,312,584 | +0.18(+0.87%) |
Jul 01, 2024 | 20.88 | 21.07 | 20.62 | 20.71 | 1,265,193 | -0.08(-0.38%) |
Jun 28, 2024 | 20.69 | 21.17 | 20.64 | 20.79 | 4,061,406 | +0.28(+1.37%) |
Jun 27, 2024 | 20.47 | 20.55 | 20.40 | 20.51 | 2,217,631 | -0.03(-0.15%) |
Jun 26, 2024 | 20.58 | 20.70 | 20.43 | 20.54 | 1,165,267 | -0.12(-0.58%) |
Jun 25, 2024 | 20.91 | 20.99 | 20.62 | 20.66 | 895,762 | -0.33(-1.57%) |
Jun 24, 2024 | 20.85 | 21.34 | 20.80 | 20.99 | 2,821,992 | +0.17(+0.82%) |
Jun 21, 2024 | 20.70 | 20.90 | 20.57 | 20.82 | 2,871,706 | +0.15(+0.73%) |
Jun 20, 2024 | 20.51 | 20.75 | 20.50 | 20.67 | 1,150,932 | +0.16(+0.78%) |
Jun 18, 2024 | 20.25 | 20.62 | 20.24 | 20.51 | 952,937 | +0.07(+0.34%) |
Jun 17, 2024 | 19.96 | 20.50 | 19.96 | 20.44 | 1,256,778 | +0.41(+2.05%) |
Jun 14, 2024 | 20.42 | 20.54 | 20.02 | 20.03 | 1,214,496 | -0.61(-2.96%) |
Jun 13, 2024 | 20.65 | 20.71 | 20.46 | 20.64 | 1,120,786 | -0.10(-0.48%) |
Jun 12, 2024 | 20.48 | 20.88 | 20.48 | 20.74 | 3,992,248 | +0.63(+3.13%) |
Jun 11, 2024 | 20.64 | 20.74 | 20.05 | 20.11 | 2,120,808 | -0.68(-3.27%) |
Jun 10, 2024 | 20.72 | 20.82 | 19.49 | 20.79 | 1,327,706 | +0.22(+1.07%) |
Jun 07, 2024 | 20.60 | 20.80 | 20.51 | 20.57 | 1,561,463 | -0.20(-0.96%) |
Jun 06, 2024 | 20.90 | 20.96 | 20.59 | 20.77 | 1,820,651 | -0.06(-0.29%) |
Jun 05, 2024 | 21.48 | 21.48 | 20.74 | 20.83 | 1,494,141 | -0.15(-0.71%) |
Jun 04, 2024 | 21.11 | 21.48 | 20.96 | 20.98 | 1,288,460 | -0.12(-0.57%) |