Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.87 | 21.33 | 20.79 | 21.07 | 1,429,051 | +0.39(+1.89%) |
Aug 22, 2024 | 21.17 | 21.17 | 20.42 | 20.68 | 1,073,242 | -0.44(-2.08%) |
Aug 21, 2024 | 21.69 | 21.70 | 21.08 | 21.12 | 1,031,273 | -0.52(-2.40%) |
Aug 20, 2024 | 21.81 | 22.10 | 21.50 | 21.64 | 1,062,750 | -0.15(-0.69%) |
Aug 19, 2024 | 21.68 | 21.87 | 21.46 | 21.79 | 1,613,616 | +0.12(+0.55%) |
Aug 16, 2024 | 21.80 | 22.00 | 21.50 | 21.67 | 1,316,509 | -0.11(-0.51%) |
Aug 15, 2024 | 21.85 | 22.04 | 21.54 | 21.78 | 1,686,848 | +0.18(+0.83%) |
Aug 14, 2024 | 21.60 | 22.21 | 21.37 | 21.60 | 1,934,627 | +0.01(+0.05%) |
Aug 13, 2024 | 21.44 | 21.68 | 21.24 | 21.59 | 1,380,135 | +0.15(+0.70%) |
Aug 12, 2024 | 20.71 | 21.46 | 20.58 | 21.44 | 2,195,675 | +0.86(+4.18%) |
Aug 09, 2024 | 19.89 | 20.73 | 19.50 | 20.58 | 2,048,965 | +0.80(+4.04%) |
Aug 08, 2024 | 19.31 | 20.03 | 19.20 | 19.78 | 2,380,248 | +0.75(+3.94%) |
Aug 07, 2024 | 18.80 | 19.20 | 18.68 | 19.03 | 2,124,437 | +0.58(+3.14%) |
Aug 06, 2024 | 18.08 | 18.74 | 17.82 | 18.45 | 1,859,288 | +0.39(+2.16%) |
Aug 05, 2024 | 16.51 | 18.37 | 16.18 | 18.06 | 2,942,581 | -0.08(-0.44%) |
Aug 02, 2024 | 18.85 | 18.85 | 18.14 | 18.14 | 2,739,125 | -1.23(-6.35%) |
Aug 01, 2024 | 19.63 | 19.90 | 18.95 | 19.37 | 1,767,009 | -0.57(-2.86%) |
Jul 31, 2024 | 19.43 | 20.24 | 19.25 | 19.94 | 1,672,488 | +0.99(+5.22%) |
Jul 30, 2024 | 19.17 | 19.59 | 18.79 | 18.95 | 1,234,880 | -0.35(-1.81%) |
Jul 29, 2024 | 19.94 | 20.11 | 19.12 | 19.30 | 1,661,794 | -0.68(-3.40%) |
Jul 26, 2024 | 19.88 | 20.19 | 19.79 | 19.98 | 1,722,901 | +0.30(+1.52%) |
Jul 25, 2024 | 19.82 | 20.16 | 19.18 | 19.68 | 1,574,787 | -0.01(-0.05%) |
Jul 24, 2024 | 20.43 | 20.57 | 19.62 | 19.69 | 1,335,053 | -0.78(-3.81%) |
Jul 23, 2024 | 20.00 | 20.55 | 20.00 | 20.47 | 1,254,189 | +0.31(+1.54%) |
Jul 22, 2024 | 20.17 | 20.30 | 20.00 | 20.16 | 1,195,853 | -0.03(-0.15%) |
Jul 19, 2024 | 19.60 | 20.49 | 19.59 | 20.19 | 1,263,484 | +0.28(+1.41%) |
Jul 18, 2024 | 20.00 | 20.31 | 19.72 | 19.91 | 949,038 | +0.04(+0.20%) |
Jul 17, 2024 | 20.52 | 20.70 | 19.47 | 19.87 | 2,293,427 | -0.77(-3.73%) |
Jul 16, 2024 | 20.90 | 21.07 | 20.26 | 20.64 | 1,586,384 | -0.35(-1.67%) |
Jul 15, 2024 | 21.42 | 21.84 | 20.92 | 20.99 | 1,385,363 | -0.30(-1.41%) |
Jul 12, 2024 | 21.17 | 21.33 | 21.03 | 21.29 | 1,711,650 | +0.16(+0.76%) |
Jul 11, 2024 | 21.29 | 21.40 | 21.04 | 21.13 | 1,169,896 | +0.08(+0.38%) |
Jul 10, 2024 | 20.81 | 21.30 | 20.75 | 21.05 | 1,361,074 | +0.32(+1.54%) |
Jul 09, 2024 | 20.34 | 20.87 | 20.32 | 20.73 | 1,147,336 | +0.18(+0.88%) |
Jul 08, 2024 | 20.00 | 21.11 | 19.85 | 20.55 | 1,673,082 | +0.47(+2.34%) |
Jul 05, 2024 | 20.34 | 20.49 | 19.92 | 20.08 | 1,337,937 | -0.07(-0.35%) |
Jul 03, 2024 | 19.96 | 20.54 | 19.96 | 20.15 | 962,685 | +0.14(+0.70%) |
Jul 02, 2024 | 19.30 | 20.12 | 19.17 | 20.01 | 1,740,087 | +0.67(+3.46%) |
Jul 01, 2024 | 20.15 | 20.36 | 19.29 | 19.34 | 2,221,606 | -0.78(-3.88%) |
Jun 28, 2024 | 21.00 | 21.03 | 20.07 | 20.12 | 1,999,869 | -0.60(-2.90%) |
Jun 27, 2024 | 20.23 | 20.76 | 19.97 | 20.72 | 2,229,435 | +0.44(+2.17%) |
Jun 26, 2024 | 20.53 | 20.62 | 20.10 | 20.28 | 1,912,616 | -0.54(-2.59%) |
Jun 25, 2024 | 20.75 | 20.93 | 20.30 | 20.82 | 2,023,483 | +0.05(+0.24%) |
Jun 24, 2024 | 20.40 | 20.77 | 19.95 | 20.77 | 1,611,724 | +0.47(+2.32%) |
Jun 21, 2024 | 20.50 | 20.69 | 19.87 | 20.30 | 2,977,269 | -0.46(-2.22%) |
Jun 20, 2024 | 21.18 | 21.30 | 20.36 | 20.76 | 1,295,678 | -0.25(-1.19%) |
Jun 18, 2024 | 20.65 | 21.35 | 20.60 | 21.01 | 1,335,701 | +0.57(+2.79%) |
Jun 17, 2024 | 20.71 | 21.20 | 20.20 | 20.44 | 1,250,354 | -0.44(-2.11%) |
Jun 14, 2024 | 21.10 | 21.20 | 20.76 | 20.88 | 1,383,276 | -0.29(-1.37%) |
Jun 13, 2024 | 21.69 | 21.91 | 20.71 | 21.17 | 4,495,865 | +0.50(+2.42%) |
Jun 12, 2024 | 20.60 | 21.30 | 20.27 | 20.67 | 3,763,403 | +0.40(+1.97%) |
Jun 11, 2024 | 20.50 | 20.69 | 20.23 | 20.27 | 1,684,594 | -0.56(-2.69%) |
Jun 10, 2024 | 20.02 | 21.20 | 19.53 | 20.83 | 2,034,205 | +0.81(+4.05%) |
Jun 07, 2024 | 19.88 | 20.52 | 19.82 | 20.02 | 2,129,563 | -0.08(-0.40%) |
Jun 06, 2024 | 20.64 | 20.74 | 19.93 | 20.10 | 2,091,381 | -0.71(-3.41%) |
Jun 05, 2024 | 20.26 | 21.14 | 19.68 | 20.81 | 3,201,188 | +0.53(+2.61%) |
Jun 04, 2024 | 21.65 | 21.79 | 20.24 | 20.28 | 4,241,475 | -1.82(-8.24%) |