Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.07 | 21.39 | 20.98 | 21.28 | 11,383,971 | +0.28(+1.33%) |
Aug 22, 2024 | 20.97 | 21.10 | 20.89 | 21.00 | 7,767,162 | +0.03(+0.14%) |
Aug 21, 2024 | 21.10 | 21.15 | 20.84 | 20.97 | 11,349,052 | -0.06(-0.29%) |
Aug 20, 2024 | 21.33 | 21.40 | 20.95 | 21.03 | 9,770,560 | -0.33(-1.54%) |
Aug 19, 2024 | 21.08 | 21.37 | 21.02 | 21.36 | 10,009,862 | +0.28(+1.33%) |
Aug 16, 2024 | 21.11 | 21.14 | 20.99 | 21.08 | 8,170,535 | -0.03(-0.14%) |
Aug 15, 2024 | 21.12 | 21.20 | 20.91 | 21.11 | 12,282,953 | +0.15(+0.72%) |
Aug 14, 2024 | 20.92 | 21.04 | 20.84 | 20.96 | 7,947,227 | +0.04(+0.19%) |
Aug 13, 2024 | 20.89 | 21.00 | 20.66 | 20.92 | 9,484,615 | +0.00(+0.00%) |
Aug 12, 2024 | 21.06 | 21.10 | 20.82 | 20.92 | 7,603,586 | -0.10(-0.48%) |
Aug 09, 2024 | 21.10 | 21.10 | 20.80 | 21.02 | 13,464,694 | -0.05(-0.24%) |
Aug 08, 2024 | 20.80 | 21.18 | 20.80 | 21.07 | 10,591,287 | +0.27(+1.30%) |
Aug 07, 2024 | 20.88 | 21.29 | 20.80 | 20.80 | 15,593,491 | +0.14(+0.68%) |
Aug 06, 2024 | 20.21 | 20.85 | 20.07 | 20.66 | 19,934,360 | +0.58(+2.89%) |
Aug 05, 2024 | 19.94 | 20.17 | 19.68 | 20.08 | 18,835,682 | -0.60(-2.90%) |
Aug 02, 2024 | 20.98 | 21.07 | 20.51 | 20.68 | 18,954,112 | -0.39(-1.85%) |
Aug 01, 2024 | 21.14 | 21.20 | 20.93 | 21.07 | 12,096,370 | -0.06(-0.28%) |
Jul 31, 2024 | 21.53 | 21.63 | 21.11 | 21.13 | 15,294,019 | -0.59(-2.72%) |
Jul 30, 2024 | 21.29 | 21.80 | 21.27 | 21.72 | 16,671,720 | +0.43(+2.02%) |
Jul 29, 2024 | 21.41 | 21.46 | 21.14 | 21.29 | 13,807,212 | -0.08(-0.37%) |
Jul 26, 2024 | 21.16 | 21.43 | 21.14 | 21.37 | 12,650,006 | +0.30(+1.42%) |
Jul 25, 2024 | 21.06 | 21.29 | 21.01 | 21.07 | 21,586,384 | +0.02(+0.10%) |
Jul 24, 2024 | 21.64 | 21.66 | 21.05 | 21.05 | 20,633,528 | -0.57(-2.64%) |
Jul 23, 2024 | 21.81 | 21.81 | 21.56 | 21.62 | 20,814,448 | -0.23(-1.05%) |
Jul 22, 2024 | 21.53 | 21.86 | 21.50 | 21.85 | 15,591,426 | +0.36(+1.68%) |
Jul 19, 2024 | 21.16 | 21.79 | 21.10 | 21.49 | 26,891,184 | +0.44(+2.09%) |
Jul 18, 2024 | 20.50 | 21.45 | 20.44 | 21.05 | 42,322,444 | +0.52(+2.53%) |
Jul 17, 2024 | 20.30 | 20.57 | 20.27 | 20.53 | 23,397,668 | +0.29(+1.43%) |
Jul 16, 2024 | 20.55 | 20.55 | 20.03 | 20.24 | 14,688,975 | +0.07(+0.35%) |
Jul 15, 2024 | 20.28 | 20.38 | 20.15 | 20.17 | 13,844,418 | -0.02(-0.10%) |
Jul 12, 2024 | 20.25 | 20.32 | 20.09 | 20.19 | 18,489,428 | +0.03(+0.15%) |
Jul 11, 2024 | 20.12 | 20.20 | 20.01 | 20.16 | 15,623,512 | +0.06(+0.30%) |
Jul 10, 2024 | 20.00 | 20.11 | 19.90 | 20.10 | 9,648,365 | +0.11(+0.55%) |
Jul 09, 2024 | 19.85 | 20.14 | 19.84 | 19.99 | 14,039,267 | +0.08(+0.40%) |
Jul 08, 2024 | 19.89 | 20.00 | 19.80 | 19.91 | 9,640,589 | +0.02(+0.10%) |
Jul 05, 2024 | 19.92 | 19.98 | 19.77 | 19.89 | 11,916,506 | -0.07(-0.35%) |
Jul 03, 2024 | 19.83 | 20.07 | 19.76 | 19.96 | 11,016,121 | +0.24(+1.22%) |
Jul 02, 2024 | 19.91 | 19.91 | 19.47 | 19.72 | 12,815,469 | -0.07(-0.35%) |
Jul 01, 2024 | 19.98 | 20.01 | 19.68 | 19.79 | 10,765,846 | -0.08(-0.40%) |
Jun 28, 2024 | 19.86 | 19.91 | 19.74 | 19.87 | 42,524,232 | +0.11(+0.56%) |
Jun 27, 2024 | 19.80 | 19.89 | 19.62 | 19.76 | 10,531,686 | +0.02(+0.10%) |
Jun 26, 2024 | 20.10 | 20.14 | 19.71 | 19.74 | 13,503,320 | -0.36(-1.79%) |
Jun 25, 2024 | 20.07 | 20.16 | 20.00 | 20.10 | 10,026,336 | -0.01(-0.05%) |
Jun 24, 2024 | 19.74 | 20.19 | 19.74 | 20.11 | 11,998,434 | +0.40(+2.03%) |
Jun 21, 2024 | 19.87 | 19.94 | 19.63 | 19.71 | 29,043,892 | -0.09(-0.45%) |
Jun 20, 2024 | 19.70 | 19.94 | 19.64 | 19.80 | 10,929,987 | +0.06(+0.30%) |
Jun 18, 2024 | 19.71 | 19.86 | 19.67 | 19.74 | 8,880,472 | +0.07(+0.36%) |
Jun 17, 2024 | 19.57 | 19.83 | 19.56 | 19.67 | 11,724,048 | +0.08(+0.41%) |
Jun 14, 2024 | 19.66 | 19.76 | 19.55 | 19.59 | 8,446,699 | -0.17(-0.86%) |
Jun 13, 2024 | 19.84 | 19.91 | 19.70 | 19.76 | 7,979,390 | -0.12(-0.60%) |
Jun 12, 2024 | 19.92 | 20.07 | 19.84 | 19.88 | 10,083,452 | +0.09(+0.45%) |
Jun 11, 2024 | 19.71 | 19.88 | 19.66 | 19.79 | 9,229,741 | -0.01(-0.05%) |
Jun 10, 2024 | 19.64 | 19.88 | 19.62 | 19.80 | 11,566,725 | +0.18(+0.92%) |
Jun 07, 2024 | 19.75 | 19.76 | 19.57 | 19.62 | 9,188,947 | -0.19(-0.96%) |
Jun 06, 2024 | 19.73 | 19.84 | 19.67 | 19.81 | 11,409,477 | +0.02(+0.10%) |
Jun 05, 2024 | 19.71 | 19.81 | 19.52 | 19.79 | 14,730,826 | +0.13(+0.66%) |
Jun 04, 2024 | 19.40 | 19.71 | 19.29 | 19.66 | 13,990,065 | +0.16(+0.82%) |