Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 21.92 | 21.96 | 21.50 | 21.79 | 5,966,316 | -0.05(-0.23%) |
Aug 20, 2024 | 21.64 | 21.92 | 21.64 | 21.84 | 7,250,281 | +0.08(+0.37%) |
Aug 19, 2024 | 21.51 | 21.79 | 21.50 | 21.76 | 4,141,527 | +0.26(+1.21%) |
Aug 16, 2024 | 21.11 | 21.53 | 21.02 | 21.50 | 5,037,660 | +0.37(+1.75%) |
Aug 15, 2024 | 21.28 | 21.52 | 21.04 | 21.13 | 7,098,917 | +0.24(+1.15%) |
Aug 14, 2024 | 20.99 | 21.06 | 20.81 | 20.89 | 5,678,997 | +0.00(+0.00%) |
Aug 13, 2024 | 20.90 | 20.91 | 20.60 | 20.89 | 5,943,014 | +0.14(+0.67%) |
Aug 12, 2024 | 20.96 | 21.25 | 20.52 | 20.75 | 9,194,242 | +0.02(+0.10%) |
Aug 09, 2024 | 20.82 | 20.89 | 20.66 | 20.73 | 6,177,579 | -0.10(-0.48%) |
Aug 08, 2024 | 20.79 | 20.93 | 20.62 | 20.83 | 4,973,063 | +0.34(+1.66%) |
Aug 07, 2024 | 21.06 | 21.24 | 20.48 | 20.49 | 5,303,597 | -0.20(-0.97%) |
Aug 06, 2024 | 20.36 | 20.97 | 20.24 | 20.69 | 5,878,793 | +0.28(+1.37%) |
Aug 05, 2024 | 20.28 | 20.63 | 19.88 | 20.41 | 8,178,229 | -0.47(-2.25%) |
Aug 02, 2024 | 21.06 | 21.08 | 20.41 | 20.88 | 8,265,644 | -0.66(-3.06%) |
Aug 01, 2024 | 22.38 | 22.43 | 21.43 | 21.54 | 8,662,668 | -0.83(-3.71%) |
Jul 31, 2024 | 22.62 | 22.74 | 22.32 | 22.37 | 8,303,212 | -0.36(-1.58%) |
Jul 30, 2024 | 22.64 | 22.84 | 22.47 | 22.73 | 5,418,945 | +0.30(+1.34%) |
Jul 29, 2024 | 22.81 | 22.88 | 22.36 | 22.43 | 6,610,781 | -0.33(-1.45%) |
Jul 26, 2024 | 22.61 | 22.80 | 22.48 | 22.76 | 7,329,049 | +0.21(+0.93%) |
Jul 25, 2024 | 22.03 | 22.86 | 22.03 | 22.55 | 7,901,776 | +0.44(+1.99%) |
Jul 24, 2024 | 22.39 | 22.62 | 22.06 | 22.11 | 8,386,055 | -0.28(-1.25%) |
Jul 23, 2024 | 22.35 | 22.84 | 22.20 | 22.39 | 11,029,842 | +0.00(+0.00%) |
Jul 22, 2024 | 22.14 | 22.44 | 21.82 | 22.39 | 12,762,421 | +0.30(+1.36%) |
Jul 19, 2024 | 21.85 | 22.52 | 21.18 | 22.09 | 18,490,768 | +0.00(+0.00%) |
Jul 18, 2024 | 22.00 | 22.64 | 21.98 | 22.09 | 13,159,563 | -0.02(-0.09%) |
Jul 17, 2024 | 21.56 | 22.25 | 21.49 | 22.11 | 7,534,676 | +0.34(+1.56%) |
Jul 16, 2024 | 21.01 | 21.83 | 20.90 | 21.77 | 8,772,021 | +0.77(+3.67%) |
Jul 15, 2024 | 20.82 | 21.16 | 20.75 | 21.00 | 8,411,774 | +0.53(+2.59%) |
Jul 12, 2024 | 20.75 | 20.81 | 20.45 | 20.47 | 11,522,587 | -0.24(-1.16%) |
Jul 11, 2024 | 20.47 | 20.80 | 20.28 | 20.71 | 12,536,664 | +0.52(+2.58%) |
Jul 10, 2024 | 20.11 | 20.25 | 20.00 | 20.19 | 6,046,935 | +0.08(+0.40%) |
Jul 09, 2024 | 19.65 | 20.21 | 19.60 | 20.11 | 7,062,488 | +0.32(+1.62%) |
Jul 08, 2024 | 19.65 | 19.95 | 19.59 | 19.79 | 5,822,649 | +0.28(+1.44%) |
Jul 05, 2024 | 19.89 | 19.95 | 19.50 | 19.51 | 10,228,004 | -0.38(-1.91%) |
Jul 03, 2024 | 20.19 | 20.33 | 19.89 | 19.89 | 5,070,582 | -0.20(-1.00%) |
Jul 02, 2024 | 19.86 | 20.12 | 19.84 | 20.09 | 6,434,347 | +0.19(+0.95%) |
Jul 01, 2024 | 20.10 | 20.44 | 19.89 | 19.90 | 9,129,347 | -0.14(-0.70%) |
Jun 28, 2024 | 19.35 | 20.05 | 19.31 | 20.04 | 13,355,877 | +0.84(+4.37%) |
Jun 27, 2024 | 18.86 | 19.21 | 18.72 | 19.20 | 7,364,797 | +0.32(+1.69%) |
Jun 26, 2024 | 18.87 | 18.99 | 18.66 | 18.88 | 6,873,887 | -0.14(-0.74%) |
Jun 25, 2024 | 19.24 | 19.42 | 19.00 | 19.02 | 6,169,395 | -0.29(-1.50%) |
Jun 24, 2024 | 19.05 | 19.41 | 18.82 | 19.31 | 6,224,868 | +0.38(+2.01%) |
Jun 21, 2024 | 18.85 | 18.98 | 18.68 | 18.93 | 11,050,088 | +0.02(+0.11%) |
Jun 20, 2024 | 18.90 | 19.01 | 18.84 | 18.91 | 4,414,895 | -0.07(-0.37%) |
Jun 18, 2024 | 18.90 | 19.04 | 18.80 | 18.98 | 5,321,360 | +0.08(+0.42%) |
Jun 17, 2024 | 18.66 | 18.91 | 18.49 | 18.90 | 5,213,962 | +0.25(+1.34%) |
Jun 14, 2024 | 18.54 | 18.72 | 18.49 | 18.65 | 7,175,347 | -0.10(-0.53%) |
Jun 13, 2024 | 18.59 | 18.78 | 18.41 | 18.75 | 8,277,210 | +0.06(+0.32%) |
Jun 12, 2024 | 18.73 | 19.18 | 18.57 | 18.69 | 11,038,518 | +0.50(+2.75%) |
Jun 11, 2024 | 17.98 | 18.22 | 17.72 | 18.19 | 11,162,205 | +0.00(+0.00%) |
Jun 10, 2024 | 18.26 | 18.36 | 18.00 | 18.19 | 9,004,015 | -0.41(-2.20%) |
Jun 07, 2024 | 18.47 | 18.67 | 18.44 | 18.60 | 5,173,255 | -0.04(-0.21%) |
Jun 06, 2024 | 18.76 | 18.84 | 18.53 | 18.64 | 6,845,016 | -0.09(-0.48%) |
Jun 05, 2024 | 18.77 | 18.78 | 18.55 | 18.73 | 3,635,658 | +0.07(+0.38%) |
Jun 04, 2024 | 18.66 | 18.94 | 18.61 | 18.66 | 4,834,378 | -0.26(-1.37%) |