Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.69 | 23.17 | 22.09 | 22.63 | 1,057,720 | -0.24(-1.05%) |
Aug 15, 2024 | 22.25 | 23.17 | 21.82 | 22.87 | 1,238,416 | +1.36(+6.32%) |
Aug 14, 2024 | 22.81 | 22.81 | 21.38 | 21.51 | 1,559,570 | -0.90(-4.02%) |
Aug 13, 2024 | 22.11 | 22.66 | 21.76 | 22.41 | 1,330,538 | +0.64(+2.94%) |
Aug 12, 2024 | 21.54 | 21.87 | 21.01 | 21.77 | 1,099,633 | +0.31(+1.44%) |
Aug 09, 2024 | 22.40 | 22.61 | 21.13 | 21.46 | 1,449,388 | -0.92(-4.11%) |
Aug 08, 2024 | 22.08 | 22.39 | 20.80 | 22.38 | 1,563,658 | +1.07(+5.02%) |
Aug 07, 2024 | 23.06 | 23.27 | 21.24 | 21.31 | 1,491,130 | -1.18(-5.25%) |
Aug 06, 2024 | 22.61 | 23.02 | 21.80 | 22.49 | 1,049,045 | +0.16(+0.72%) |
Aug 05, 2024 | 21.25 | 23.10 | 21.25 | 22.33 | 1,502,927 | -1.52(-6.37%) |
Aug 02, 2024 | 23.99 | 24.25 | 23.00 | 23.85 | 1,317,190 | -1.29(-5.13%) |
Aug 01, 2024 | 26.63 | 26.63 | 24.73 | 25.14 | 1,397,361 | -1.07(-4.08%) |
Jul 31, 2024 | 26.40 | 27.27 | 25.93 | 26.21 | 1,251,976 | -0.06(-0.23%) |
Jul 30, 2024 | 27.00 | 27.23 | 25.98 | 26.27 | 924,856 | -0.67(-2.49%) |
Jul 29, 2024 | 26.50 | 27.06 | 26.00 | 26.94 | 1,285,625 | +0.44(+1.66%) |
Jul 26, 2024 | 26.84 | 27.42 | 26.27 | 26.50 | 1,292,100 | +0.08(+0.30%) |
Jul 25, 2024 | 25.96 | 27.29 | 25.71 | 26.42 | 1,973,090 | +0.82(+3.20%) |
Jul 24, 2024 | 26.24 | 26.82 | 25.53 | 25.60 | 1,156,737 | -0.86(-3.25%) |
Jul 23, 2024 | 25.07 | 26.76 | 25.07 | 26.46 | 1,816,800 | +1.13(+4.46%) |
Jul 22, 2024 | 25.03 | 25.41 | 24.40 | 25.33 | 1,322,536 | +0.25(+1.00%) |
Jul 19, 2024 | 26.13 | 26.28 | 24.97 | 25.08 | 1,175,438 | -1.01(-3.87%) |
Jul 18, 2024 | 27.09 | 27.77 | 25.35 | 26.09 | 1,644,635 | -1.27(-4.64%) |
Jul 17, 2024 | 26.75 | 28.18 | 26.50 | 27.36 | 1,966,363 | +0.01(+0.04%) |
Jul 16, 2024 | 26.36 | 27.51 | 25.92 | 27.35 | 2,083,896 | +1.34(+5.15%) |
Jul 15, 2024 | 25.91 | 26.57 | 25.44 | 26.01 | 1,479,538 | +0.22(+0.85%) |
Jul 12, 2024 | 25.03 | 26.82 | 24.99 | 25.79 | 1,984,871 | +1.16(+4.71%) |
Jul 11, 2024 | 23.94 | 25.41 | 23.81 | 24.63 | 2,585,199 | +1.48(+6.39%) |
Jul 10, 2024 | 22.46 | 23.26 | 22.09 | 23.15 | 1,300,881 | +0.89(+4.00%) |
Jul 09, 2024 | 22.86 | 22.86 | 21.79 | 22.26 | 1,494,987 | -0.68(-2.96%) |
Jul 08, 2024 | 23.16 | 23.39 | 22.82 | 22.94 | 1,793,586 | +0.18(+0.79%) |
Jul 05, 2024 | 22.80 | 22.96 | 22.16 | 22.76 | 1,123,536 | -0.19(-0.83%) |
Jul 03, 2024 | 22.42 | 23.15 | 22.15 | 22.95 | 843,311 | +0.80(+3.61%) |
Jul 02, 2024 | 22.44 | 22.46 | 21.60 | 22.15 | 1,434,661 | -0.32(-1.42%) |
Jul 01, 2024 | 22.11 | 23.43 | 22.06 | 22.47 | 1,291,282 | +0.08(+0.36%) |
Jun 28, 2024 | 23.19 | 23.20 | 21.78 | 22.39 | 5,391,363 | -0.80(-3.45%) |
Jun 27, 2024 | 22.98 | 23.54 | 22.71 | 23.19 | 1,526,596 | +0.28(+1.22%) |
Jun 26, 2024 | 23.86 | 23.86 | 21.91 | 22.91 | 2,457,788 | -1.09(-4.54%) |
Jun 25, 2024 | 24.70 | 24.84 | 23.97 | 24.00 | 1,669,924 | -1.00(-4.00%) |
Jun 24, 2024 | 26.21 | 26.93 | 24.80 | 25.00 | 2,619,763 | +0.78(+3.22%) |
Jun 21, 2024 | 24.25 | 24.41 | 23.45 | 24.22 | 2,998,355 | +0.07(+0.29%) |
Jun 20, 2024 | 24.50 | 24.64 | 23.93 | 24.15 | 1,320,517 | -0.65(-2.62%) |
Jun 18, 2024 | 25.13 | 25.17 | 24.58 | 24.80 | 1,584,396 | -0.37(-1.47%) |
Jun 17, 2024 | 25.00 | 25.62 | 24.75 | 25.17 | 1,035,029 | +0.02(+0.08%) |
Jun 14, 2024 | 25.88 | 26.17 | 25.01 | 25.15 | 1,030,718 | -0.81(-3.12%) |
Jun 13, 2024 | 25.85 | 26.52 | 25.42 | 25.96 | 1,204,568 | +0.11(+0.43%) |
Jun 12, 2024 | 24.80 | 26.98 | 24.51 | 25.85 | 2,296,190 | +2.10(+8.84%) |
Jun 11, 2024 | 23.01 | 23.77 | 22.76 | 23.75 | 1,400,216 | +0.47(+2.02%) |
Jun 10, 2024 | 22.53 | 23.39 | 22.11 | 23.28 | 1,352,511 | +0.55(+2.42%) |
Jun 07, 2024 | 22.50 | 23.18 | 22.43 | 22.73 | 1,449,300 | -0.22(-0.96%) |
Jun 06, 2024 | 23.00 | 23.23 | 22.55 | 22.95 | 1,770,434 | -0.14(-0.61%) |
Jun 05, 2024 | 23.35 | 23.65 | 22.58 | 23.09 | 2,700,271 | -0.16(-0.69%) |
Jun 04, 2024 | 23.49 | 24.09 | 22.96 | 23.25 | 2,143,816 | -0.27(-1.15%) |