Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.07 | 19.86 | 18.97 | 19.74 | 7,254,258 | +0.78(+4.11%) |
Aug 22, 2024 | 19.49 | 19.50 | 18.78 | 18.96 | 6,756,084 | -0.57(-2.92%) |
Aug 21, 2024 | 20.00 | 20.39 | 19.25 | 19.53 | 7,084,507 | -0.20(-1.01%) |
Aug 20, 2024 | 19.91 | 20.14 | 19.68 | 19.73 | 4,710,980 | -0.24(-1.20%) |
Aug 19, 2024 | 20.50 | 20.51 | 19.90 | 19.97 | 4,235,113 | -0.48(-2.35%) |
Aug 16, 2024 | 20.08 | 20.61 | 19.94 | 20.45 | 4,425,805 | +0.55(+2.76%) |
Aug 15, 2024 | 20.14 | 20.20 | 19.62 | 19.90 | 5,442,294 | +0.71(+3.70%) |
Aug 14, 2024 | 19.67 | 19.80 | 19.16 | 19.19 | 4,362,118 | -0.34(-1.74%) |
Aug 13, 2024 | 19.17 | 19.76 | 18.86 | 19.53 | 4,221,924 | +0.25(+1.30%) |
Aug 12, 2024 | 20.40 | 20.49 | 19.16 | 19.28 | 5,464,295 | -0.92(-4.55%) |
Aug 09, 2024 | 20.38 | 20.41 | 20.01 | 20.20 | 5,751,566 | -0.10(-0.49%) |
Aug 08, 2024 | 19.95 | 20.39 | 19.66 | 20.30 | 5,623,708 | +0.57(+2.89%) |
Aug 07, 2024 | 20.36 | 20.50 | 19.56 | 19.73 | 4,852,977 | -0.22(-1.10%) |
Aug 06, 2024 | 19.81 | 20.20 | 19.20 | 19.95 | 4,965,071 | +0.36(+1.84%) |
Aug 05, 2024 | 18.97 | 20.00 | 18.54 | 19.59 | 5,865,520 | -0.62(-3.07%) |
Aug 02, 2024 | 20.10 | 20.34 | 19.64 | 20.21 | 5,506,926 | -0.80(-3.81%) |
Aug 01, 2024 | 21.62 | 22.00 | 20.60 | 21.01 | 6,381,972 | -0.65(-3.00%) |
Jul 31, 2024 | 21.45 | 22.53 | 21.37 | 21.66 | 7,043,126 | +0.61(+2.90%) |
Jul 30, 2024 | 21.24 | 21.28 | 20.72 | 21.05 | 5,369,694 | -0.05(-0.24%) |
Jul 29, 2024 | 20.55 | 21.18 | 20.29 | 21.10 | 6,424,151 | +0.59(+2.88%) |
Jul 26, 2024 | 20.31 | 20.61 | 20.13 | 20.51 | 5,685,693 | +0.46(+2.29%) |
Jul 25, 2024 | 19.91 | 20.46 | 19.91 | 20.05 | 6,227,161 | +0.20(+1.01%) |
Jul 24, 2024 | 20.35 | 20.60 | 19.85 | 19.85 | 5,513,642 | -0.68(-3.31%) |
Jul 23, 2024 | 20.56 | 20.73 | 20.18 | 20.53 | 5,019,773 | -0.07(-0.34%) |
Jul 22, 2024 | 21.11 | 21.20 | 20.35 | 20.60 | 6,023,068 | -0.43(-2.04%) |
Jul 19, 2024 | 21.75 | 21.95 | 21.00 | 21.03 | 4,444,041 | -0.96(-4.37%) |
Jul 18, 2024 | 22.50 | 22.60 | 21.61 | 21.99 | 5,063,104 | -0.72(-3.17%) |
Jul 17, 2024 | 22.10 | 23.02 | 22.04 | 22.71 | 5,338,877 | +0.31(+1.38%) |
Jul 16, 2024 | 21.96 | 22.50 | 21.48 | 22.40 | 5,676,642 | +0.53(+2.42%) |
Jul 15, 2024 | 22.46 | 22.55 | 21.75 | 21.87 | 6,939,508 | -0.89(-3.91%) |
Jul 12, 2024 | 22.97 | 23.09 | 22.61 | 22.76 | 4,174,595 | -0.03(-0.13%) |
Jul 11, 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 5,694,764 | +0.80(+3.64%) |
Jul 10, 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 4,218,098 | -0.40(-1.79%) |
Jul 09, 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 3,466,139 | +0.01(+0.04%) |
Jul 08, 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 3,302,382 | +0.09(+0.40%) |
Jul 05, 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 4,800,963 | +0.83(+3.87%) |
Jul 03, 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 2,298,493 | +0.18(+0.85%) |
Jul 02, 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 6,740,342 | -0.61(-2.79%) |
Jul 01, 2024 | 22.93 | 23.05 | 21.77 | 21.89 | 6,314,482 | -1.10(-4.78%) |
Jun 28, 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 4,766,124 | -0.22(-0.95%) |
Jun 27, 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 3,869,636 | -0.08(-0.34%) |
Jun 26, 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 7,061,322 | -0.69(-2.88%) |
Jun 25, 2024 | 24.43 | 24.80 | 23.89 | 23.98 | 5,891,276 | -0.52(-2.12%) |
Jun 24, 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 7,740,526 | +1.63(+7.13%) |
Jun 21, 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 12,350,726 | +0.60(+2.69%) |
Jun 20, 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 5,244,682 | +0.89(+4.16%) |
Jun 18, 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 4,676,151 | -0.33(-1.52%) |
Jun 17, 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 5,608,526 | +0.13(+0.60%) |
Jun 14, 2024 | 22.15 | 22.55 | 21.50 | 21.58 | 4,354,461 | -0.82(-3.66%) |
Jun 13, 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 3,877,096 | -0.12(-0.53%) |
Jun 12, 2024 | 22.92 | 23.33 | 22.48 | 22.52 | 4,615,105 | +0.24(+1.08%) |
Jun 11, 2024 | 22.49 | 22.50 | 22.02 | 22.28 | 4,609,044 | -0.21(-0.91%) |
Jun 10, 2024 | 22.12 | 22.50 | 21.83 | 22.49 | 6,202,414 | +0.17(+0.75%) |
Jun 07, 2024 | 21.58 | 22.37 | 21.53 | 22.32 | 5,162,357 | +0.35(+1.60%) |
Jun 06, 2024 | 22.00 | 22.25 | 21.59 | 21.97 | 5,245,316 | +0.00(+0.00%) |
Jun 05, 2024 | 22.05 | 22.05 | 21.46 | 21.97 | 5,606,680 | -0.01(-0.04%) |
Jun 04, 2024 | 23.07 | 23.36 | 21.96 | 21.98 | 7,114,533 | -1.35(-5.79%) |