Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 21.14 | 21.53 | 20.89 | 21.06 | 1,163,768 | -0.12(-0.57%) |
Aug 19, 2024 | 21.05 | 21.33 | 20.94 | 21.18 | 1,465,450 | +0.14(+0.67%) |
Aug 16, 2024 | 20.71 | 21.04 | 20.63 | 21.04 | 1,212,765 | +0.19(+0.91%) |
Aug 15, 2024 | 21.04 | 21.26 | 20.83 | 20.85 | 1,815,272 | +0.35(+1.71%) |
Aug 14, 2024 | 21.44 | 21.45 | 20.47 | 20.50 | 1,841,008 | -1.10(-5.09%) |
Aug 13, 2024 | 21.28 | 21.64 | 21.02 | 21.60 | 2,007,659 | +0.58(+2.76%) |
Aug 12, 2024 | 21.75 | 22.25 | 21.01 | 21.02 | 2,024,469 | -0.59(-2.73%) |
Aug 09, 2024 | 20.88 | 21.96 | 20.80 | 21.61 | 2,221,506 | +0.65(+3.10%) |
Aug 08, 2024 | 20.80 | 21.02 | 20.28 | 20.96 | 3,648,277 | +0.11(+0.53%) |
Aug 07, 2024 | 21.00 | 22.11 | 19.60 | 20.85 | 5,722,018 | -4.89(-19.00%) |
Aug 06, 2024 | 25.39 | 26.04 | 24.96 | 25.74 | 2,431,835 | +0.42(+1.66%) |
Aug 05, 2024 | 25.41 | 25.90 | 24.91 | 25.32 | 1,309,142 | -1.48(-5.52%) |
Aug 02, 2024 | 26.04 | 27.15 | 25.27 | 26.80 | 1,574,773 | -0.30(-1.11%) |
Aug 01, 2024 | 28.24 | 28.36 | 27.07 | 27.10 | 1,459,803 | -1.10(-3.90%) |
Jul 31, 2024 | 28.91 | 28.99 | 28.02 | 28.20 | 1,385,932 | -0.75(-2.59%) |
Jul 30, 2024 | 29.03 | 29.65 | 28.87 | 28.95 | 725,708 | -0.07(-0.24%) |
Jul 29, 2024 | 29.18 | 29.45 | 28.67 | 29.02 | 497,447 | -0.12(-0.41%) |
Jul 26, 2024 | 29.09 | 29.29 | 28.74 | 29.14 | 611,783 | +0.54(+1.89%) |
Jul 25, 2024 | 28.03 | 29.10 | 27.98 | 28.60 | 745,018 | +0.62(+2.22%) |
Jul 24, 2024 | 28.06 | 28.43 | 27.73 | 27.98 | 492,508 | -0.28(-0.99%) |
Jul 23, 2024 | 27.44 | 28.29 | 27.14 | 28.26 | 674,621 | +0.84(+3.06%) |
Jul 22, 2024 | 27.89 | 27.92 | 27.05 | 27.42 | 1,117,596 | -0.37(-1.33%) |
Jul 19, 2024 | 28.23 | 28.32 | 27.51 | 27.79 | 1,167,956 | -0.23(-0.82%) |
Jul 18, 2024 | 29.36 | 29.78 | 28.02 | 28.02 | 978,796 | -1.56(-5.27%) |
Jul 17, 2024 | 29.99 | 30.42 | 29.52 | 29.58 | 935,625 | -0.42(-1.40%) |
Jul 16, 2024 | 29.59 | 30.21 | 29.33 | 30.00 | 1,426,549 | +0.97(+3.34%) |
Jul 15, 2024 | 29.11 | 29.71 | 28.91 | 29.03 | 636,304 | +0.08(+0.28%) |
Jul 12, 2024 | 28.44 | 28.98 | 28.30 | 28.95 | 618,551 | +0.77(+2.73%) |
Jul 11, 2024 | 27.77 | 28.25 | 27.49 | 28.18 | 801,959 | +0.91(+3.34%) |
Jul 10, 2024 | 28.23 | 28.23 | 26.98 | 27.27 | 976,636 | -0.89(-3.16%) |
Jul 09, 2024 | 28.23 | 28.31 | 27.76 | 28.16 | 716,483 | -0.09(-0.32%) |
Jul 08, 2024 | 28.62 | 28.91 | 28.11 | 28.25 | 1,038,901 | -0.19(-0.67%) |
Jul 05, 2024 | 28.20 | 28.55 | 28.01 | 28.44 | 832,679 | +0.18(+0.64%) |
Jul 03, 2024 | 28.45 | 28.53 | 28.16 | 28.26 | 517,575 | -0.07(-0.25%) |
Jul 02, 2024 | 28.53 | 28.53 | 28.01 | 28.33 | 1,042,175 | -0.05(-0.18%) |
Jul 01, 2024 | 28.65 | 29.14 | 27.98 | 28.38 | 1,243,495 | -0.23(-0.80%) |
Jun 28, 2024 | 28.75 | 28.77 | 28.13 | 28.61 | 2,258,589 | -0.01(-0.03%) |
Jun 27, 2024 | 27.50 | 28.76 | 27.39 | 28.62 | 1,376,104 | +1.08(+3.92%) |
Jun 26, 2024 | 26.41 | 27.59 | 26.29 | 27.54 | 1,185,074 | +1.02(+3.85%) |
Jun 25, 2024 | 26.02 | 26.85 | 25.69 | 26.52 | 958,441 | +0.40(+1.53%) |
Jun 24, 2024 | 25.98 | 26.72 | 25.89 | 26.12 | 840,193 | +0.26(+1.01%) |
Jun 21, 2024 | 25.40 | 25.88 | 25.21 | 25.86 | 1,481,806 | +0.52(+2.05%) |
Jun 20, 2024 | 25.64 | 25.80 | 25.18 | 25.34 | 1,010,974 | -0.39(-1.52%) |
Jun 18, 2024 | 26.62 | 27.00 | 25.55 | 25.73 | 1,541,172 | -0.98(-3.67%) |
Jun 17, 2024 | 26.84 | 26.90 | 25.96 | 26.71 | 1,338,646 | -0.27(-1.00%) |
Jun 14, 2024 | 27.12 | 27.32 | 26.85 | 26.98 | 843,332 | -0.35(-1.28%) |
Jun 13, 2024 | 27.57 | 27.65 | 27.12 | 27.33 | 664,108 | -0.39(-1.41%) |
Jun 12, 2024 | 28.89 | 28.89 | 27.71 | 27.72 | 1,106,679 | -0.39(-1.39%) |
Jun 11, 2024 | 27.79 | 28.28 | 27.26 | 28.11 | 739,486 | +0.28(+1.01%) |
Jun 10, 2024 | 27.33 | 27.85 | 26.77 | 27.83 | 669,745 | +0.23(+0.83%) |
Jun 07, 2024 | 27.81 | 28.06 | 27.57 | 27.60 | 555,151 | -0.33(-1.18%) |
Jun 06, 2024 | 27.39 | 28.04 | 27.32 | 27.93 | 674,571 | +0.49(+1.79%) |
Jun 05, 2024 | 27.29 | 27.57 | 26.89 | 27.44 | 659,221 | +0.29(+1.07%) |
Jun 04, 2024 | 27.77 | 27.81 | 27.14 | 27.15 | 814,069 | -0.70(-2.51%) |