Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 23.00 | 23.15 | 22.87 | 23.14 | 1,510,433 | +0.13(+0.56%) |
Aug 19, 2024 | 22.81 | 23.11 | 22.62 | 23.01 | 977,804 | +0.30(+1.32%) |
Aug 16, 2024 | 22.74 | 22.96 | 22.00 | 22.71 | 1,827,934 | +0.05(+0.22%) |
Aug 15, 2024 | 22.85 | 22.89 | 22.63 | 22.66 | 1,547,413 | -0.07(-0.31%) |
Aug 14, 2024 | 22.67 | 22.79 | 22.56 | 22.73 | 1,185,729 | +0.11(+0.49%) |
Aug 13, 2024 | 22.43 | 22.63 | 22.23 | 22.62 | 976,979 | +0.32(+1.43%) |
Aug 12, 2024 | 22.70 | 22.70 | 22.24 | 22.30 | 1,065,044 | -0.48(-2.11%) |
Aug 09, 2024 | 22.70 | 22.78 | 22.53 | 22.78 | 869,254 | +0.03(+0.13%) |
Aug 08, 2024 | 22.34 | 22.79 | 22.25 | 22.75 | 910,469 | +0.25(+1.11%) |
Aug 07, 2024 | 22.55 | 22.82 | 22.43 | 22.50 | 718,763 | -0.07(-0.31%) |
Aug 06, 2024 | 22.35 | 22.74 | 22.25 | 22.57 | 1,396,586 | +0.29(+1.30%) |
Aug 05, 2024 | 22.96 | 23.25 | 22.26 | 22.28 | 1,257,299 | -0.77(-3.34%) |
Aug 02, 2024 | 22.79 | 23.10 | 22.66 | 23.05 | 1,188,533 | +0.38(+1.68%) |
Aug 01, 2024 | 22.56 | 22.71 | 22.39 | 22.67 | 1,872,608 | +0.15(+0.67%) |
Jul 31, 2024 | 22.68 | 22.82 | 22.47 | 22.52 | 1,726,023 | -0.19(-0.84%) |
Jul 30, 2024 | 22.14 | 22.76 | 22.14 | 22.71 | 1,477,045 | +0.43(+1.93%) |
Jul 29, 2024 | 22.30 | 22.36 | 21.89 | 22.28 | 1,501,314 | -0.09(-0.40%) |
Jul 26, 2024 | 22.32 | 22.58 | 22.27 | 22.37 | 1,045,464 | +0.10(+0.45%) |
Jul 25, 2024 | 22.05 | 22.43 | 21.98 | 22.27 | 1,199,525 | +0.25(+1.14%) |
Jul 24, 2024 | 21.96 | 22.10 | 21.87 | 22.02 | 1,858,825 | +0.07(+0.32%) |
Jul 23, 2024 | 22.21 | 22.21 | 21.89 | 21.95 | 1,001,980 | -0.26(-1.17%) |
Jul 22, 2024 | 22.43 | 22.44 | 22.02 | 22.21 | 1,442,238 | -0.22(-0.98%) |
Jul 19, 2024 | 22.59 | 22.59 | 22.18 | 22.43 | 785,490 | -0.11(-0.49%) |
Jul 18, 2024 | 22.16 | 22.84 | 22.15 | 22.54 | 897,690 | -0.02(-0.09%) |
Jul 17, 2024 | 21.94 | 22.66 | 21.93 | 22.56 | 1,200,820 | +0.63(+2.87%) |
Jul 16, 2024 | 21.55 | 22.06 | 21.49 | 21.93 | 1,130,118 | +0.44(+2.05%) |
Jul 15, 2024 | 21.51 | 21.61 | 21.37 | 21.49 | 1,067,880 | +0.04(+0.19%) |
Jul 12, 2024 | 21.76 | 21.81 | 21.44 | 21.45 | 969,199 | -0.17(-0.79%) |
Jul 11, 2024 | 21.42 | 21.68 | 21.20 | 21.62 | 829,474 | +0.18(+0.84%) |
Jul 10, 2024 | 21.39 | 21.52 | 21.34 | 21.44 | 1,133,456 | -0.07(-0.33%) |
Jul 09, 2024 | 21.73 | 21.78 | 21.47 | 21.51 | 1,390,340 | -0.24(-1.10%) |
Jul 08, 2024 | 22.06 | 22.06 | 21.74 | 21.75 | 931,658 | -0.17(-0.78%) |
Jul 05, 2024 | 21.86 | 22.01 | 21.74 | 21.92 | 2,107,190 | -0.01(-0.05%) |
Jul 03, 2024 | 22.17 | 22.17 | 21.89 | 21.93 | 651,306 | -0.22(-0.99%) |
Jul 02, 2024 | 22.05 | 22.18 | 21.98 | 22.15 | 742,212 | +0.12(+0.54%) |
Jul 01, 2024 | 22.31 | 22.46 | 22.02 | 22.03 | 840,363 | -0.17(-0.77%) |
Jun 28, 2024 | 22.38 | 22.38 | 21.97 | 22.20 | 1,740,939 | -0.15(-0.67%) |
Jun 27, 2024 | 22.59 | 22.59 | 22.25 | 22.35 | 1,067,004 | -0.14(-0.62%) |
Jun 26, 2024 | 22.46 | 22.52 | 22.33 | 22.49 | 1,234,617 | -0.16(-0.71%) |
Jun 25, 2024 | 22.77 | 22.82 | 22.47 | 22.65 | 1,629,305 | -0.15(-0.66%) |
Jun 24, 2024 | 22.55 | 22.86 | 22.51 | 22.80 | 1,215,434 | +0.28(+1.24%) |
Jun 21, 2024 | 22.51 | 22.66 | 22.42 | 22.52 | 2,005,575 | +0.11(+0.49%) |
Jun 20, 2024 | 22.34 | 22.70 | 22.31 | 22.41 | 1,308,903 | -0.07(-0.31%) |
Jun 18, 2024 | 22.57 | 22.82 | 22.42 | 22.48 | 1,288,919 | -0.17(-0.75%) |
Jun 17, 2024 | 22.32 | 22.68 | 22.21 | 22.65 | 821,496 | +0.32(+1.43%) |
Jun 14, 2024 | 22.62 | 22.69 | 22.30 | 22.33 | 853,554 | -0.33(-1.46%) |
Jun 13, 2024 | 22.66 | 22.68 | 22.39 | 22.66 | 846,489 | +0.04(+0.18%) |
Jun 12, 2024 | 22.90 | 22.90 | 22.56 | 22.62 | 873,488 | -0.17(-0.75%) |
Jun 11, 2024 | 22.58 | 22.79 | 22.50 | 22.79 | 1,199,106 | +0.19(+0.84%) |
Jun 10, 2024 | 22.66 | 22.79 | 22.41 | 22.60 | 858,529 | -0.20(-0.88%) |
Jun 07, 2024 | 22.94 | 23.13 | 22.78 | 22.80 | 759,302 | -0.28(-1.21%) |
Jun 06, 2024 | 22.99 | 23.32 | 22.81 | 23.08 | 988,070 | +0.14(+0.61%) |
Jun 05, 2024 | 22.93 | 22.97 | 22.75 | 22.94 | 1,015,698 | -0.05(-0.22%) |
Jun 04, 2024 | 22.89 | 23.11 | 22.79 | 22.99 | 1,092,480 | +0.08(+0.35%) |