Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 24.50 | 24.65 | 23.77 | 24.55 | 7,170,315 | +1.03(+4.38%) |
Aug 20, 2024 | 23.70 | 24.09 | 23.32 | 23.52 | 5,525,005 | -0.16(-0.68%) |
Aug 19, 2024 | 24.25 | 24.40 | 23.51 | 23.68 | 5,301,096 | -0.54(-2.23%) |
Aug 16, 2024 | 24.10 | 24.50 | 23.99 | 24.22 | 5,149,965 | +0.00(+0.00%) |
Aug 15, 2024 | 23.78 | 24.50 | 23.50 | 24.22 | 7,439,760 | +1.51(+6.65%) |
Aug 14, 2024 | 23.08 | 23.24 | 22.05 | 22.71 | 7,117,374 | -0.40(-1.73%) |
Aug 13, 2024 | 22.36 | 23.12 | 22.20 | 23.11 | 6,506,079 | +0.96(+4.33%) |
Aug 12, 2024 | 22.29 | 22.58 | 21.98 | 22.15 | 5,466,743 | -0.50(-2.21%) |
Aug 09, 2024 | 21.80 | 22.66 | 21.52 | 22.65 | 5,598,380 | +0.84(+3.85%) |
Aug 08, 2024 | 20.96 | 21.95 | 20.83 | 21.81 | 6,327,966 | +1.17(+5.67%) |
Aug 07, 2024 | 21.99 | 22.00 | 20.57 | 20.64 | 6,105,435 | -0.77(-3.60%) |
Aug 06, 2024 | 21.04 | 21.92 | 20.65 | 21.41 | 5,279,677 | +0.36(+1.71%) |
Aug 05, 2024 | 20.00 | 21.47 | 19.73 | 21.05 | 6,901,866 | -0.65(-3.00%) |
Aug 02, 2024 | 22.48 | 22.48 | 21.31 | 21.70 | 7,300,301 | -1.52(-6.55%) |
Aug 01, 2024 | 23.64 | 24.28 | 22.77 | 23.22 | 6,206,536 | -0.26(-1.11%) |
Jul 31, 2024 | 23.41 | 24.11 | 22.90 | 23.48 | 10,213,746 | +0.70(+3.07%) |
Jul 30, 2024 | 22.36 | 22.82 | 21.93 | 22.78 | 8,193,924 | +0.54(+2.43%) |
Jul 29, 2024 | 21.51 | 22.49 | 21.39 | 22.24 | 7,715,155 | +0.80(+3.73%) |
Jul 26, 2024 | 21.35 | 21.46 | 21.04 | 21.44 | 5,715,546 | +0.33(+1.56%) |
Jul 25, 2024 | 21.32 | 21.70 | 21.03 | 21.11 | 5,736,453 | -0.22(-1.03%) |
Jul 24, 2024 | 21.75 | 21.75 | 21.20 | 21.33 | 7,306,668 | -0.69(-3.13%) |
Jul 23, 2024 | 21.79 | 22.25 | 21.68 | 22.02 | 6,285,340 | +0.12(+0.55%) |
Jul 22, 2024 | 22.95 | 23.09 | 21.67 | 21.90 | 8,312,837 | -0.75(-3.31%) |
Jul 19, 2024 | 22.78 | 22.94 | 22.56 | 22.65 | 6,310,053 | -0.18(-0.79%) |
Jul 18, 2024 | 23.75 | 23.90 | 22.62 | 22.83 | 9,039,350 | -0.12(-0.52%) |
Jul 17, 2024 | 23.50 | 23.97 | 22.91 | 22.95 | 6,883,954 | -1.11(-4.61%) |
Jul 16, 2024 | 23.27 | 24.18 | 23.14 | 24.06 | 6,776,101 | +1.10(+4.79%) |
Jul 15, 2024 | 23.55 | 23.92 | 22.80 | 22.96 | 6,539,149 | -1.01(-4.21%) |
Jul 12, 2024 | 24.45 | 24.49 | 23.93 | 23.97 | 4,648,242 | -0.35(-1.44%) |
Jul 11, 2024 | 23.06 | 24.37 | 23.02 | 24.32 | 6,652,452 | +1.64(+7.23%) |
Jul 10, 2024 | 23.22 | 23.52 | 22.57 | 22.68 | 7,476,990 | -0.44(-1.90%) |
Jul 09, 2024 | 23.33 | 23.69 | 23.11 | 23.12 | 6,272,595 | -0.17(-0.73%) |
Jul 08, 2024 | 23.37 | 23.75 | 23.05 | 23.29 | 6,434,580 | +0.17(+0.73%) |
Jul 05, 2024 | 23.50 | 24.21 | 23.07 | 23.12 | 6,687,689 | -0.61(-2.55%) |
Jul 03, 2024 | 22.97 | 23.81 | 22.93 | 23.73 | 4,083,573 | +0.87(+3.83%) |
Jul 02, 2024 | 22.75 | 23.13 | 22.71 | 22.85 | 5,354,840 | -0.27(-1.16%) |
Jul 01, 2024 | 23.86 | 23.90 | 23.02 | 23.12 | 5,268,443 | -0.62(-2.60%) |
Jun 28, 2024 | 23.59 | 23.96 | 23.48 | 23.74 | 5,152,389 | -0.14(-0.58%) |
Jun 27, 2024 | 23.63 | 23.98 | 23.33 | 23.88 | 3,963,463 | -0.42(-1.72%) |
Jun 26, 2024 | 24.39 | 24.73 | 24.08 | 24.29 | 4,672,921 | -0.17(-0.69%) |
Jun 25, 2024 | 25.50 | 25.60 | 24.40 | 24.46 | 5,927,142 | -0.18(-0.73%) |
Jun 24, 2024 | 24.65 | 24.99 | 24.33 | 24.64 | 4,798,241 | +0.10(+0.40%) |
Jun 21, 2024 | 25.06 | 25.19 | 24.15 | 24.54 | 8,192,437 | -0.50(-1.98%) |
Jun 20, 2024 | 25.55 | 25.80 | 24.81 | 25.04 | 4,619,915 | -0.63(-2.44%) |
Jun 18, 2024 | 25.71 | 25.88 | 25.42 | 25.66 | 4,305,065 | -0.17(-0.65%) |
Jun 17, 2024 | 24.85 | 26.18 | 24.81 | 25.83 | 6,919,909 | +1.00(+4.04%) |
Jun 14, 2024 | 25.43 | 25.56 | 24.28 | 24.83 | 7,805,331 | -0.85(-3.33%) |
Jun 13, 2024 | 26.28 | 26.46 | 25.27 | 25.68 | 7,953,409 | -0.60(-2.27%) |
Jun 12, 2024 | 26.92 | 27.06 | 26.11 | 26.28 | 9,493,618 | -0.37(-1.38%) |
Jun 11, 2024 | 25.51 | 26.66 | 25.19 | 26.65 | 7,225,113 | +0.74(+2.84%) |
Jun 10, 2024 | 25.09 | 26.03 | 24.93 | 25.91 | 6,905,729 | +0.61(+2.40%) |
Jun 07, 2024 | 25.59 | 25.92 | 25.29 | 25.31 | 6,150,727 | -0.29(-1.13%) |
Jun 06, 2024 | 26.59 | 26.79 | 25.59 | 25.59 | 7,591,866 | -0.83(-3.16%) |
Jun 05, 2024 | 26.83 | 26.86 | 26.06 | 26.43 | 14,905,450 | -0.26(-0.97%) |
Jun 04, 2024 | 28.66 | 28.72 | 26.61 | 26.69 | 13,231,449 | -2.16(-7.47%) |