Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.23 | 22.24 | 21.54 | 21.94 | 3,051,176 | -0.09(-0.41%) |
Aug 22, 2024 | 22.07 | 22.13 | 21.89 | 22.03 | 758,458 | -0.07(-0.32%) |
Aug 21, 2024 | 22.11 | 22.18 | 22.01 | 22.10 | 597,380 | +0.06(+0.27%) |
Aug 20, 2024 | 22.10 | 22.12 | 21.86 | 22.04 | 786,659 | -0.10(-0.45%) |
Aug 19, 2024 | 22.13 | 22.19 | 21.97 | 22.14 | 562,034 | +0.04(+0.18%) |
Aug 16, 2024 | 21.88 | 22.19 | 21.82 | 22.10 | 894,118 | +0.19(+0.87%) |
Aug 15, 2024 | 22.18 | 22.25 | 21.90 | 21.91 | 787,137 | +0.03(+0.14%) |
Aug 14, 2024 | 21.70 | 21.88 | 21.59 | 21.88 | 659,838 | +0.20(+0.92%) |
Aug 13, 2024 | 21.57 | 21.70 | 21.39 | 21.68 | 625,868 | +0.18(+0.84%) |
Aug 12, 2024 | 21.65 | 21.78 | 21.36 | 21.50 | 861,276 | -0.05(-0.23%) |
Aug 09, 2024 | 21.53 | 21.80 | 21.38 | 21.55 | 754,907 | +0.15(+0.70%) |
Aug 08, 2024 | 21.19 | 21.74 | 20.16 | 21.40 | 1,382,198 | -0.40(-1.83%) |
Aug 07, 2024 | 21.91 | 22.11 | 21.73 | 21.80 | 1,043,450 | -0.04(-0.18%) |
Aug 06, 2024 | 21.55 | 22.11 | 21.33 | 21.84 | 1,150,148 | +0.31(+1.44%) |
Aug 05, 2024 | 21.50 | 21.64 | 21.27 | 21.53 | 961,642 | -0.62(-2.80%) |
Aug 02, 2024 | 21.84 | 22.21 | 21.61 | 22.15 | 1,432,535 | -0.03(-0.14%) |
Aug 01, 2024 | 22.08 | 22.25 | 21.89 | 22.18 | 948,721 | +0.25(+1.14%) |
Jul 31, 2024 | 21.88 | 22.12 | 21.61 | 21.93 | 1,526,530 | +0.09(+0.41%) |
Jul 30, 2024 | 21.50 | 21.88 | 21.29 | 21.84 | 845,094 | +0.45(+2.10%) |
Jul 29, 2024 | 21.48 | 21.67 | 21.17 | 21.39 | 1,209,986 | -0.21(-0.97%) |
Jul 26, 2024 | 21.47 | 21.66 | 21.34 | 21.60 | 867,044 | +0.24(+1.12%) |
Jul 25, 2024 | 21.16 | 21.57 | 21.07 | 21.36 | 1,582,465 | +0.29(+1.38%) |
Jul 24, 2024 | 20.97 | 21.39 | 20.90 | 21.07 | 1,378,344 | +0.06(+0.29%) |
Jul 23, 2024 | 20.84 | 21.15 | 20.73 | 21.01 | 1,156,497 | +0.13(+0.62%) |
Jul 22, 2024 | 20.79 | 21.02 | 20.60 | 20.88 | 873,919 | +0.43(+2.10%) |
Jul 19, 2024 | 20.47 | 20.60 | 20.32 | 20.45 | 758,429 | +0.05(+0.25%) |
Jul 18, 2024 | 20.59 | 20.70 | 20.32 | 20.40 | 985,820 | -0.28(-1.35%) |
Jul 17, 2024 | 20.88 | 21.06 | 20.65 | 20.68 | 1,156,132 | -0.31(-1.48%) |
Jul 16, 2024 | 20.71 | 21.07 | 20.51 | 20.99 | 1,346,749 | +0.45(+2.19%) |
Jul 15, 2024 | 20.91 | 20.98 | 20.30 | 20.54 | 905,304 | -0.27(-1.30%) |
Jul 12, 2024 | 21.31 | 21.42 | 20.72 | 20.81 | 1,449,426 | -0.37(-1.75%) |
Jul 11, 2024 | 21.23 | 21.34 | 20.97 | 21.18 | 2,260,048 | +0.12(+0.57%) |
Jul 10, 2024 | 20.94 | 21.30 | 20.83 | 21.06 | 851,135 | +0.27(+1.30%) |
Jul 09, 2024 | 21.04 | 21.12 | 20.79 | 20.79 | 1,011,748 | -0.21(-1.00%) |
Jul 08, 2024 | 21.29 | 21.36 | 20.97 | 21.00 | 1,233,508 | -0.14(-0.66%) |
Jul 05, 2024 | 21.23 | 21.36 | 21.03 | 21.14 | 1,293,265 | +0.14(+0.67%) |
Jul 03, 2024 | 21.26 | 21.35 | 20.97 | 21.00 | 552,190 | -0.06(-0.28%) |
Jul 02, 2024 | 21.30 | 21.48 | 21.05 | 21.06 | 1,649,605 | -0.18(-0.85%) |
Jul 01, 2024 | 21.88 | 21.88 | 21.11 | 21.24 | 1,864,944 | -0.62(-2.84%) |
Jun 28, 2024 | 22.30 | 22.32 | 21.82 | 21.86 | 2,700,463 | -0.29(-1.31%) |
Jun 27, 2024 | 22.08 | 22.22 | 21.95 | 22.15 | 961,197 | +0.17(+0.77%) |
Jun 26, 2024 | 22.00 | 22.25 | 21.92 | 21.98 | 922,652 | -0.18(-0.81%) |
Jun 25, 2024 | 21.96 | 22.22 | 21.85 | 22.16 | 1,882,657 | +0.26(+1.19%) |
Jun 24, 2024 | 22.07 | 22.32 | 21.88 | 21.90 | 1,832,596 | -0.25(-1.13%) |
Jun 21, 2024 | 21.97 | 22.26 | 21.80 | 22.15 | 1,951,323 | +0.15(+0.68%) |
Jun 20, 2024 | 22.31 | 22.40 | 21.83 | 22.00 | 1,921,223 | -0.20(-0.90%) |
Jun 18, 2024 | 22.90 | 23.37 | 22.17 | 22.20 | 2,579,576 | -0.59(-2.59%) |
Jun 17, 2024 | 24.73 | 25.61 | 22.35 | 22.79 | 7,225,326 | +0.46(+2.06%) |
Jun 14, 2024 | 22.46 | 22.57 | 22.18 | 22.33 | 768,105 | -0.40(-1.76%) |
Jun 13, 2024 | 22.76 | 22.88 | 22.32 | 22.73 | 882,972 | -0.14(-0.61%) |
Jun 12, 2024 | 23.35 | 23.35 | 22.85 | 22.87 | 1,171,511 | +0.04(+0.18%) |
Jun 11, 2024 | 22.70 | 23.07 | 22.61 | 22.83 | 1,116,080 | +0.00(+0.00%) |
Jun 10, 2024 | 22.76 | 22.91 | 22.72 | 22.83 | 847,087 | -0.08(-0.35%) |
Jun 07, 2024 | 22.64 | 22.96 | 22.46 | 22.91 | 1,019,879 | +0.18(+0.79%) |
Jun 06, 2024 | 22.69 | 22.97 | 22.52 | 22.73 | 1,111,229 | -0.06(-0.26%) |
Jun 05, 2024 | 22.76 | 22.92 | 22.65 | 22.79 | 1,351,585 | +0.10(+0.44%) |
Jun 04, 2024 | 22.54 | 22.91 | 22.38 | 22.69 | 1,271,353 | +0.12(+0.53%) |