Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 23.95 | 24.13 | 23.93 | 24.11 | 2,206,640 | +0.05(+0.21%) |
Aug 26, 2024 | 24.13 | 24.13 | 23.98 | 24.06 | 2,557,567 | +0.08(+0.33%) |
Aug 23, 2024 | 23.88 | 24.05 | 23.82 | 23.98 | 3,560,328 | +0.28(+1.18%) |
Aug 22, 2024 | 23.81 | 23.81 | 23.58 | 23.70 | 2,463,976 | -0.29(-1.21%) |
Aug 21, 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 2,979,685 | -0.03(-0.12%) |
Aug 20, 2024 | 24.16 | 24.18 | 23.88 | 24.02 | 3,614,569 | +0.09(+0.38%) |
Aug 19, 2024 | 23.79 | 23.95 | 23.74 | 23.93 | 3,806,438 | -0.03(-0.13%) |
Aug 16, 2024 | 23.77 | 23.96 | 23.66 | 23.96 | 3,752,605 | +0.51(+2.17%) |
Aug 15, 2024 | 23.40 | 23.51 | 23.27 | 23.45 | 4,477,505 | +0.08(+0.34%) |
Aug 14, 2024 | 23.42 | 23.50 | 23.29 | 23.37 | 4,084,278 | -0.19(-0.81%) |
Aug 13, 2024 | 23.58 | 23.65 | 23.52 | 23.56 | 2,611,101 | -0.04(-0.17%) |
Aug 12, 2024 | 23.37 | 23.61 | 23.36 | 23.60 | 2,892,343 | +0.40(+1.72%) |
Aug 09, 2024 | 23.22 | 23.28 | 23.13 | 23.20 | 4,502,611 | +0.05(+0.22%) |
Aug 08, 2024 | 23.02 | 23.17 | 22.99 | 23.15 | 3,603,759 | +0.36(+1.58%) |
Aug 07, 2024 | 22.92 | 22.97 | 22.77 | 22.79 | 6,454,630 | -0.01(-0.04%) |
Aug 06, 2024 | 22.89 | 22.95 | 22.74 | 22.80 | 4,074,895 | -0.20(-0.87%) |
Aug 05, 2024 | 22.80 | 23.05 | 22.75 | 23.00 | 8,499,280 | -0.29(-1.25%) |
Aug 02, 2024 | 23.56 | 23.64 | 23.03 | 23.29 | 4,899,789 | -0.03(-0.13%) |
Aug 01, 2024 | 23.44 | 23.51 | 23.25 | 23.32 | 7,080,328 | -0.09(-0.38%) |
Jul 31, 2024 | 23.12 | 23.41 | 23.11 | 23.41 | 5,674,953 | +0.42(+1.83%) |
Jul 30, 2024 | 22.88 | 23.03 | 22.77 | 22.99 | 4,747,132 | +0.22(+0.97%) |
Jul 29, 2024 | 22.87 | 22.88 | 22.64 | 22.77 | 4,494,541 | -0.02(-0.09%) |
Jul 26, 2024 | 22.73 | 22.84 | 22.71 | 22.79 | 3,512,081 | +0.24(+1.06%) |
Jul 25, 2024 | 22.64 | 22.65 | 22.47 | 22.55 | 3,971,316 | -0.37(-1.61%) |
Jul 24, 2024 | 23.08 | 23.24 | 22.91 | 22.92 | 4,167,916 | -0.07(-0.30%) |
Jul 23, 2024 | 22.98 | 23.02 | 22.92 | 22.99 | 2,654,473 | +0.08(+0.35%) |
Jul 22, 2024 | 22.90 | 22.93 | 22.77 | 22.91 | 4,220,200 | +0.00(+0.00%) |
Jul 19, 2024 | 22.90 | 23.01 | 22.88 | 22.91 | 2,698,420 | -0.41(-1.76%) |
Jul 18, 2024 | 23.53 | 23.59 | 23.31 | 23.32 | 3,230,460 | -0.16(-0.68%) |
Jul 17, 2024 | 23.64 | 23.73 | 23.42 | 23.48 | 3,816,959 | -0.11(-0.47%) |
Jul 16, 2024 | 23.30 | 23.59 | 23.27 | 23.59 | 4,071,570 | +0.46(+1.99%) |
Jul 15, 2024 | 23.08 | 23.30 | 23.04 | 23.13 | 3,577,011 | +0.07(+0.30%) |
Jul 12, 2024 | 22.96 | 23.10 | 22.92 | 23.06 | 3,278,914 | +0.00(+0.00%) |
Jul 11, 2024 | 22.99 | 23.16 | 22.89 | 23.06 | 4,761,067 | +0.39(+1.72%) |
Jul 10, 2024 | 22.73 | 22.80 | 22.64 | 22.67 | 3,374,736 | +0.10(+0.44%) |
Jul 09, 2024 | 22.58 | 22.65 | 22.45 | 22.57 | 3,414,632 | +0.04(+0.18%) |
Jul 08, 2024 | 22.69 | 22.73 | 22.46 | 22.53 | 3,099,573 | -0.30(-1.31%) |
Jul 05, 2024 | 22.69 | 22.86 | 22.69 | 22.83 | 3,287,241 | +0.31(+1.38%) |
Jul 03, 2024 | 22.46 | 22.60 | 22.45 | 22.52 | 2,251,384 | +0.26(+1.17%) |
Jul 02, 2024 | 22.24 | 22.32 | 22.17 | 22.26 | 1,988,575 | -0.02(-0.09%) |
Jul 01, 2024 | 22.25 | 22.29 | 22.15 | 22.28 | 2,455,930 | +0.06(+0.27%) |
Jun 28, 2024 | 22.27 | 22.30 | 22.19 | 22.22 | 2,753,083 | +0.01(+0.05%) |
Jun 27, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 2,071,432 | +0.24(+1.09%) |
Jun 26, 2024 | 21.93 | 22.02 | 21.92 | 21.97 | 2,716,277 | -0.20(-0.90%) |
Jun 25, 2024 | 22.21 | 22.24 | 22.12 | 22.17 | 2,254,446 | -0.11(-0.49%) |
Jun 24, 2024 | 22.27 | 22.31 | 22.23 | 22.28 | 2,225,725 | +0.10(+0.45%) |
Jun 21, 2024 | 22.51 | 22.51 | 22.14 | 22.18 | 3,576,434 | -0.36(-1.60%) |
Jun 20, 2024 | 22.34 | 22.60 | 22.33 | 22.54 | 3,162,866 | +0.29(+1.30%) |
Jun 18, 2024 | 22.14 | 22.30 | 22.12 | 22.25 | 3,064,297 | +0.09(+0.41%) |
Jun 17, 2024 | 22.20 | 22.23 | 22.07 | 22.16 | 2,435,996 | -0.12(-0.54%) |
Jun 14, 2024 | 22.24 | 22.32 | 22.20 | 22.28 | 2,931,622 | +0.27(+1.23%) |
Jun 13, 2024 | 22.14 | 22.20 | 21.92 | 22.01 | 3,208,054 | -0.17(-0.77%) |
Jun 12, 2024 | 22.37 | 22.37 | 22.12 | 22.18 | 3,548,242 | +0.07(+0.32%) |
Jun 11, 2024 | 22.11 | 22.14 | 22.03 | 22.11 | 1,521,615 | +0.05(+0.23%) |
Jun 10, 2024 | 22.02 | 22.11 | 21.98 | 22.06 | 2,233,206 | +0.19(+0.87%) |
Jun 07, 2024 | 22.22 | 22.23 | 21.85 | 21.87 | 4,752,356 | -0.79(-3.49%) |
Jun 06, 2024 | 22.56 | 22.72 | 22.53 | 22.66 | 3,089,423 | +0.17(+0.76%) |
Jun 05, 2024 | 22.38 | 22.52 | 22.31 | 22.49 | 4,053,969 | +0.25(+1.12%) |
Jun 04, 2024 | 22.34 | 22.34 | 22.12 | 22.24 | 3,356,961 | -0.20(-0.89%) |