Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.17 | 22.37 | 21.83 | 22.15 | 3,146,384 | +0.12(+0.54%) |
Aug 29, 2024 | 22.13 | 22.40 | 22.02 | 22.03 | 3,548,660 | +0.12(+0.55%) |
Aug 28, 2024 | 22.55 | 22.65 | 21.85 | 21.91 | 3,858,166 | -0.69(-3.05%) |
Aug 27, 2024 | 22.59 | 22.96 | 22.49 | 22.60 | 3,201,606 | -0.18(-0.79%) |
Aug 26, 2024 | 22.76 | 22.98 | 22.36 | 22.78 | 3,883,851 | -0.09(-0.39%) |
Aug 23, 2024 | 23.12 | 23.21 | 22.77 | 22.87 | 4,049,051 | -0.12(-0.52%) |
Aug 22, 2024 | 22.96 | 23.52 | 22.79 | 22.99 | 6,751,841 | +0.15(+0.66%) |
Aug 21, 2024 | 22.76 | 23.19 | 22.54 | 22.84 | 7,025,895 | +0.05(+0.22%) |
Aug 20, 2024 | 23.50 | 23.66 | 22.74 | 22.79 | 6,027,851 | -0.80(-3.39%) |
Aug 19, 2024 | 22.56 | 23.61 | 22.41 | 23.59 | 10,909,906 | +1.14(+5.08%) |
Aug 16, 2024 | 22.50 | 22.77 | 22.18 | 22.45 | 7,597,098 | +0.05(+0.22%) |
Aug 15, 2024 | 22.23 | 22.65 | 22.06 | 22.40 | 6,793,886 | +0.25(+1.13%) |
Aug 14, 2024 | 22.63 | 22.72 | 22.03 | 22.15 | 5,530,469 | -0.43(-1.90%) |
Aug 13, 2024 | 22.88 | 23.05 | 22.50 | 22.58 | 9,739,068 | -0.15(-0.66%) |
Aug 12, 2024 | 22.68 | 22.80 | 22.27 | 22.73 | 5,516,168 | +0.14(+0.62%) |
Aug 09, 2024 | 22.76 | 22.99 | 22.36 | 22.59 | 17,900,460 | -0.19(-0.83%) |
Aug 08, 2024 | 21.37 | 22.80 | 21.26 | 22.78 | 11,616,694 | +1.57(+7.40%) |
Aug 07, 2024 | 20.63 | 22.20 | 20.63 | 21.21 | 19,949,436 | +0.54(+2.61%) |
Aug 06, 2024 | 20.44 | 21.07 | 20.21 | 20.67 | 8,275,938 | +0.32(+1.57%) |
Aug 05, 2024 | 18.30 | 20.43 | 18.16 | 20.35 | 9,786,668 | +0.07(+0.35%) |
Aug 02, 2024 | 19.90 | 20.33 | 19.85 | 20.28 | 6,057,403 | -0.34(-1.65%) |
Aug 01, 2024 | 20.70 | 21.50 | 20.36 | 20.62 | 6,170,658 | -0.13(-0.63%) |
Jul 31, 2024 | 20.64 | 21.02 | 20.61 | 20.75 | 5,815,174 | +0.42(+2.07%) |
Jul 30, 2024 | 20.36 | 20.43 | 19.83 | 20.33 | 4,506,499 | +0.03(+0.15%) |
Jul 29, 2024 | 20.28 | 20.57 | 20.19 | 20.30 | 5,873,195 | +0.12(+0.59%) |
Jul 26, 2024 | 20.03 | 20.43 | 19.94 | 20.18 | 10,050,369 | +0.39(+1.97%) |
Jul 25, 2024 | 19.94 | 20.18 | 19.62 | 19.79 | 4,435,860 | -0.13(-0.65%) |
Jul 24, 2024 | 20.52 | 20.65 | 19.91 | 19.92 | 9,611,803 | -0.68(-3.30%) |
Jul 23, 2024 | 20.54 | 20.67 | 20.42 | 20.60 | 3,234,940 | -0.01(-0.05%) |
Jul 22, 2024 | 20.24 | 20.74 | 20.18 | 20.61 | 6,338,944 | +0.42(+2.08%) |
Jul 19, 2024 | 20.24 | 20.27 | 20.04 | 20.19 | 3,651,261 | -0.02(-0.10%) |
Jul 18, 2024 | 21.04 | 21.04 | 20.09 | 20.21 | 7,690,271 | -0.61(-2.93%) |
Jul 17, 2024 | 21.07 | 21.12 | 20.52 | 20.82 | 6,747,433 | -0.49(-2.30%) |
Jul 16, 2024 | 21.26 | 21.45 | 21.10 | 21.31 | 4,393,474 | +0.13(+0.61%) |
Jul 15, 2024 | 21.84 | 21.91 | 21.13 | 21.18 | 6,945,047 | -0.64(-2.93%) |
Jul 12, 2024 | 21.70 | 22.32 | 21.68 | 21.82 | 4,211,349 | +0.20(+0.93%) |
Jul 11, 2024 | 21.57 | 21.68 | 21.36 | 21.62 | 7,059,084 | +0.25(+1.17%) |
Jul 10, 2024 | 21.46 | 21.49 | 21.02 | 21.37 | 3,641,857 | +0.03(+0.14%) |
Jul 09, 2024 | 21.31 | 21.73 | 21.27 | 21.34 | 4,573,454 | -0.07(-0.33%) |
Jul 08, 2024 | 21.58 | 21.84 | 21.27 | 21.41 | 5,387,950 | -0.26(-1.20%) |
Jul 05, 2024 | 21.12 | 21.81 | 21.03 | 21.67 | 5,411,611 | +0.76(+3.63%) |
Jul 03, 2024 | 20.86 | 21.27 | 20.80 | 20.91 | 3,354,092 | +0.01(+0.05%) |
Jul 02, 2024 | 21.16 | 21.19 | 20.73 | 20.90 | 9,102,651 | -0.18(-0.85%) |