Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.04 | 22.30 | 21.91 | 22.00 | 1,073,554 | +0.07(+0.32%) |
Aug 15, 2024 | 22.04 | 22.71 | 21.76 | 21.93 | 2,152,725 | +0.63(+2.96%) |
Aug 14, 2024 | 21.60 | 21.68 | 21.24 | 21.30 | 948,758 | -0.33(-1.53%) |
Aug 13, 2024 | 21.09 | 21.65 | 21.06 | 21.63 | 1,128,236 | +0.54(+2.56%) |
Aug 12, 2024 | 21.35 | 21.45 | 20.96 | 21.09 | 988,388 | -0.26(-1.22%) |
Aug 09, 2024 | 21.21 | 21.49 | 21.01 | 21.35 | 880,396 | +0.16(+0.76%) |
Aug 08, 2024 | 21.00 | 21.67 | 20.75 | 21.19 | 1,185,623 | +0.17(+0.81%) |
Aug 07, 2024 | 21.28 | 21.39 | 20.90 | 21.02 | 983,798 | -0.01(-0.05%) |
Aug 06, 2024 | 20.82 | 21.15 | 20.62 | 21.03 | 1,039,119 | +0.33(+1.59%) |
Aug 05, 2024 | 20.13 | 21.08 | 20.13 | 20.70 | 2,288,382 | -0.73(-3.41%) |
Aug 02, 2024 | 21.66 | 22.00 | 21.02 | 21.43 | 3,150,348 | -0.60(-2.72%) |
Aug 01, 2024 | 22.55 | 22.64 | 21.87 | 22.03 | 1,940,022 | -0.48(-2.13%) |
Jul 31, 2024 | 22.83 | 22.96 | 22.46 | 22.51 | 2,048,679 | -0.27(-1.19%) |
Jul 30, 2024 | 22.99 | 23.41 | 22.47 | 22.78 | 1,325,409 | -0.21(-0.91%) |
Jul 29, 2024 | 22.70 | 23.05 | 22.47 | 22.99 | 1,853,117 | +0.43(+1.91%) |
Jul 26, 2024 | 22.70 | 22.82 | 22.36 | 22.56 | 1,251,074 | +0.12(+0.53%) |
Jul 25, 2024 | 22.65 | 22.90 | 22.38 | 22.44 | 1,302,104 | -0.33(-1.45%) |
Jul 24, 2024 | 22.75 | 23.09 | 22.37 | 22.77 | 1,584,611 | -0.06(-0.26%) |
Jul 23, 2024 | 22.52 | 22.96 | 22.37 | 22.83 | 1,152,536 | +0.25(+1.11%) |
Jul 22, 2024 | 22.21 | 22.59 | 21.73 | 22.58 | 1,135,284 | +0.48(+2.17%) |
Jul 19, 2024 | 22.61 | 22.72 | 21.84 | 22.10 | 2,217,454 | -0.57(-2.51%) |
Jul 18, 2024 | 23.33 | 23.48 | 22.65 | 22.67 | 1,398,279 | -0.68(-2.91%) |
Jul 17, 2024 | 23.37 | 23.77 | 23.19 | 23.35 | 1,295,880 | -0.10(-0.43%) |
Jul 16, 2024 | 23.08 | 23.56 | 23.06 | 23.45 | 1,345,474 | +0.38(+1.65%) |
Jul 15, 2024 | 23.00 | 23.21 | 22.76 | 23.07 | 1,206,403 | +0.15(+0.65%) |
Jul 12, 2024 | 22.98 | 23.06 | 22.63 | 22.92 | 1,106,532 | +0.03(+0.13%) |
Jul 11, 2024 | 22.85 | 23.09 | 22.55 | 22.89 | 1,517,394 | +0.18(+0.79%) |
Jul 10, 2024 | 22.95 | 23.08 | 22.66 | 22.71 | 990,669 | -0.11(-0.48%) |
Jul 09, 2024 | 22.48 | 22.89 | 22.30 | 22.82 | 1,694,990 | +0.26(+1.15%) |
Jul 08, 2024 | 23.54 | 23.55 | 22.34 | 22.56 | 1,905,385 | -0.64(-2.76%) |
Jul 05, 2024 | 22.85 | 23.62 | 22.64 | 23.20 | 4,163,427 | +0.36(+1.58%) |
Jul 03, 2024 | 22.53 | 23.00 | 22.53 | 22.84 | 3,310,433 | +0.31(+1.38%) |
Jul 02, 2024 | 22.28 | 22.72 | 22.09 | 22.53 | 2,765,639 | +0.26(+1.17%) |
Jul 01, 2024 | 22.24 | 22.58 | 22.20 | 22.27 | 2,862,636 | +0.11(+0.50%) |
Jun 28, 2024 | 21.50 | 22.27 | 21.50 | 22.16 | 5,778,971 | +0.65(+3.02%) |
Jun 27, 2024 | 21.12 | 21.55 | 20.97 | 21.51 | 1,115,205 | +0.36(+1.70%) |
Jun 26, 2024 | 20.80 | 21.18 | 20.65 | 21.15 | 2,206,372 | +0.18(+0.86%) |
Jun 25, 2024 | 21.39 | 21.39 | 20.80 | 20.97 | 1,931,368 | -0.49(-2.28%) |
Jun 24, 2024 | 21.87 | 21.91 | 21.25 | 21.46 | 2,738,922 | -0.64(-2.90%) |
Jun 21, 2024 | 22.05 | 22.52 | 21.96 | 22.10 | 4,504,857 | +0.05(+0.23%) |
Jun 20, 2024 | 21.43 | 22.15 | 21.43 | 22.05 | 3,108,005 | +0.71(+3.33%) |
Jun 18, 2024 | 20.80 | 21.51 | 20.80 | 21.34 | 3,466,564 | +0.54(+2.60%) |
Jun 17, 2024 | 20.90 | 21.18 | 20.51 | 20.80 | 3,028,850 | -0.14(-0.67%) |
Jun 14, 2024 | 20.23 | 21.07 | 20.09 | 20.94 | 3,738,068 | +0.56(+2.75%) |
Jun 13, 2024 | 20.98 | 21.09 | 20.05 | 20.38 | 3,389,398 | -0.74(-3.50%) |
Jun 12, 2024 | 21.05 | 21.65 | 20.98 | 21.12 | 1,856,056 | +0.37(+1.78%) |
Jun 11, 2024 | 20.65 | 20.98 | 20.60 | 20.75 | 1,644,432 | -0.05(-0.24%) |
Jun 10, 2024 | 20.76 | 20.95 | 20.63 | 20.80 | 1,543,218 | -0.11(-0.53%) |
Jun 07, 2024 | 20.82 | 21.12 | 20.64 | 20.91 | 1,718,305 | -0.11(-0.52%) |
Jun 06, 2024 | 20.81 | 21.03 | 20.62 | 21.02 | 2,216,745 | +0.13(+0.62%) |
Jun 05, 2024 | 21.15 | 21.15 | 20.79 | 20.89 | 2,204,827 | -0.14(-0.67%) |
Jun 04, 2024 | 22.08 | 22.10 | 20.81 | 21.03 | 3,401,019 | -1.22(-5.48%) |