Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 21.50 | 21.78 | 21.45 | 21.77 | 993,977 | +0.33(+1.54%) |
Aug 16, 2024 | 21.14 | 21.60 | 21.14 | 21.44 | 892,264 | +0.21(+0.99%) |
Aug 15, 2024 | 21.01 | 21.43 | 20.89 | 21.23 | 1,094,414 | +0.74(+3.61%) |
Aug 14, 2024 | 20.73 | 20.73 | 20.30 | 20.49 | 932,716 | -0.11(-0.53%) |
Aug 13, 2024 | 20.59 | 20.68 | 20.16 | 20.60 | 1,214,798 | +0.25(+1.23%) |
Aug 12, 2024 | 20.72 | 21.01 | 20.27 | 20.35 | 1,174,954 | -0.17(-0.83%) |
Aug 09, 2024 | 20.39 | 20.53 | 20.27 | 20.52 | 956,480 | +0.08(+0.39%) |
Aug 08, 2024 | 20.43 | 20.48 | 20.23 | 20.44 | 842,919 | +0.37(+1.84%) |
Aug 07, 2024 | 20.52 | 20.68 | 20.00 | 20.07 | 1,242,530 | -0.12(-0.59%) |
Aug 06, 2024 | 20.12 | 20.55 | 19.94 | 20.19 | 1,573,187 | -0.02(-0.10%) |
Aug 05, 2024 | 20.23 | 20.59 | 19.76 | 20.21 | 2,879,719 | -0.95(-4.49%) |
Aug 02, 2024 | 21.34 | 21.51 | 20.73 | 21.16 | 2,315,771 | -0.91(-4.12%) |
Aug 01, 2024 | 22.92 | 23.03 | 21.81 | 22.07 | 1,964,127 | -0.91(-3.96%) |
Jul 31, 2024 | 23.17 | 23.44 | 22.91 | 22.98 | 2,001,755 | -0.22(-0.95%) |
Jul 30, 2024 | 23.20 | 23.36 | 22.93 | 23.20 | 1,833,453 | +0.15(+0.65%) |
Jul 29, 2024 | 24.16 | 24.16 | 22.90 | 23.05 | 2,653,329 | -0.90(-3.76%) |
Jul 26, 2024 | 23.18 | 24.14 | 23.04 | 23.95 | 2,803,435 | +0.02(+0.08%) |
Jul 25, 2024 | 23.21 | 24.21 | 23.14 | 23.93 | 3,559,590 | +0.78(+3.37%) |
Jul 24, 2024 | 23.64 | 23.80 | 23.09 | 23.15 | 2,070,384 | -0.53(-2.24%) |
Jul 23, 2024 | 23.14 | 23.89 | 23.14 | 23.68 | 1,082,335 | +0.42(+1.81%) |
Jul 22, 2024 | 22.90 | 23.39 | 22.62 | 23.26 | 1,109,860 | +0.36(+1.57%) |
Jul 19, 2024 | 22.83 | 23.23 | 22.75 | 22.90 | 1,559,548 | -0.01(-0.04%) |
Jul 18, 2024 | 23.21 | 23.69 | 22.83 | 22.91 | 2,043,219 | -0.55(-2.34%) |
Jul 17, 2024 | 22.78 | 23.71 | 22.78 | 23.46 | 1,619,914 | +0.00(+0.00%) |
Jul 16, 2024 | 22.52 | 23.49 | 22.41 | 23.46 | 1,852,640 | +1.13(+5.06%) |
Jul 15, 2024 | 22.11 | 22.59 | 22.03 | 22.33 | 1,135,904 | +0.55(+2.53%) |
Jul 12, 2024 | 21.78 | 21.90 | 21.56 | 21.78 | 1,015,571 | +0.17(+0.79%) |
Jul 11, 2024 | 21.42 | 21.75 | 21.16 | 21.61 | 1,408,717 | +0.64(+3.05%) |
Jul 10, 2024 | 20.58 | 20.98 | 20.55 | 20.97 | 927,365 | +0.39(+1.90%) |
Jul 09, 2024 | 20.19 | 20.71 | 20.14 | 20.58 | 857,641 | +0.27(+1.33%) |
Jul 08, 2024 | 20.54 | 20.66 | 20.30 | 20.31 | 972,971 | -0.04(-0.20%) |
Jul 05, 2024 | 20.50 | 20.52 | 20.21 | 20.35 | 965,243 | -0.21(-1.02%) |
Jul 03, 2024 | 21.00 | 21.00 | 20.55 | 20.56 | 637,160 | -0.31(-1.49%) |
Jul 02, 2024 | 20.77 | 20.94 | 20.75 | 20.87 | 787,032 | +0.04(+0.19%) |
Jul 01, 2024 | 21.15 | 21.24 | 20.78 | 20.83 | 1,166,642 | -0.32(-1.51%) |
Jun 28, 2024 | 20.47 | 21.22 | 20.47 | 21.15 | 2,944,302 | +0.85(+4.19%) |
Jun 27, 2024 | 20.02 | 20.31 | 19.90 | 20.30 | 973,292 | +0.30(+1.50%) |
Jun 26, 2024 | 19.99 | 20.07 | 19.83 | 20.00 | 1,372,410 | -0.13(-0.65%) |
Jun 25, 2024 | 20.62 | 20.69 | 20.12 | 20.13 | 1,286,629 | -0.58(-2.80%) |
Jun 24, 2024 | 20.36 | 20.91 | 20.27 | 20.71 | 959,948 | +0.42(+2.07%) |
Jun 21, 2024 | 20.33 | 20.37 | 20.16 | 20.29 | 2,408,958 | -0.12(-0.59%) |
Jun 20, 2024 | 20.24 | 20.50 | 20.18 | 20.41 | 1,289,655 | +0.05(+0.25%) |
Jun 18, 2024 | 20.16 | 20.46 | 20.15 | 20.36 | 759,467 | +0.11(+0.54%) |
Jun 17, 2024 | 19.95 | 20.26 | 19.83 | 20.25 | 1,469,831 | +0.25(+1.25%) |
Jun 14, 2024 | 19.86 | 20.03 | 19.78 | 20.00 | 799,713 | -0.16(-0.79%) |
Jun 13, 2024 | 20.37 | 20.39 | 20.00 | 20.16 | 772,405 | -0.30(-1.47%) |
Jun 12, 2024 | 20.73 | 20.95 | 20.29 | 20.46 | 1,161,226 | +0.33(+1.64%) |
Jun 11, 2024 | 20.09 | 20.18 | 19.87 | 20.13 | 1,155,473 | -0.15(-0.74%) |
Jun 10, 2024 | 20.23 | 20.43 | 20.09 | 20.28 | 1,038,636 | -0.30(-1.46%) |
Jun 07, 2024 | 20.45 | 20.61 | 20.42 | 20.58 | 794,680 | -0.05(-0.24%) |
Jun 06, 2024 | 20.63 | 20.71 | 20.44 | 20.63 | 770,150 | +0.00(+0.00%) |
Jun 05, 2024 | 20.77 | 20.77 | 20.51 | 20.63 | 974,107 | +0.06(+0.29%) |
Jun 04, 2024 | 20.43 | 20.73 | 20.38 | 20.57 | 1,239,804 | -0.14(-0.68%) |