Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.24 | 23.61 | 23.13 | 23.24 | 564,067 | +0.11(+0.48%) |
Aug 22, 2024 | 23.55 | 23.56 | 22.99 | 23.13 | 449,602 | -0.34(-1.45%) |
Aug 21, 2024 | 23.69 | 24.21 | 23.35 | 23.47 | 987,248 | +0.14(+0.60%) |
Aug 20, 2024 | 22.75 | 23.48 | 22.59 | 23.33 | 1,309,953 | +0.65(+2.87%) |
Aug 19, 2024 | 22.09 | 22.70 | 22.09 | 22.68 | 731,453 | +0.66(+3.00%) |
Aug 16, 2024 | 22.01 | 22.36 | 21.92 | 22.02 | 548,195 | +0.07(+0.32%) |
Aug 15, 2024 | 22.07 | 22.71 | 21.78 | 21.95 | 1,311,892 | +0.64(+3.00%) |
Aug 14, 2024 | 21.63 | 21.67 | 21.28 | 21.31 | 669,898 | -0.37(-1.71%) |
Aug 13, 2024 | 21.20 | 21.69 | 21.10 | 21.68 | 601,247 | +0.60(+2.85%) |
Aug 12, 2024 | 21.37 | 21.47 | 21.00 | 21.08 | 615,837 | -0.31(-1.45%) |
Aug 09, 2024 | 21.25 | 21.53 | 21.03 | 21.39 | 647,196 | +0.15(+0.71%) |
Aug 08, 2024 | 21.09 | 21.68 | 20.71 | 21.24 | 695,000 | +0.24(+1.14%) |
Aug 07, 2024 | 21.40 | 21.40 | 20.91 | 21.00 | 779,283 | -0.05(-0.21%) |
Aug 06, 2024 | 20.81 | 21.18 | 20.68 | 21.05 | 658,918 | +0.34(+1.62%) |
Aug 05, 2024 | 20.29 | 21.13 | 20.21 | 20.71 | 1,607,520 | -0.77(-3.56%) |
Aug 02, 2024 | 21.91 | 21.91 | 21.08 | 21.48 | 1,563,796 | -0.61(-2.78%) |
Aug 01, 2024 | 22.68 | 22.71 | 21.95 | 22.09 | 1,128,999 | -0.53(-2.34%) |
Jul 31, 2024 | 22.99 | 23.00 | 22.54 | 22.62 | 945,015 | -0.24(-1.05%) |
Jul 30, 2024 | 23.00 | 23.47 | 22.55 | 22.86 | 836,287 | -0.18(-0.78%) |
Jul 29, 2024 | 22.77 | 23.11 | 22.52 | 23.04 | 2,905,310 | +0.42(+1.86%) |
Jul 26, 2024 | 22.73 | 22.84 | 22.40 | 22.62 | 579,507 | +0.13(+0.58%) |
Jul 25, 2024 | 22.66 | 22.93 | 22.44 | 22.49 | 672,681 | -0.31(-1.36%) |
Jul 24, 2024 | 22.80 | 23.14 | 22.40 | 22.80 | 917,737 | -0.04(-0.18%) |
Jul 23, 2024 | 22.58 | 22.97 | 22.38 | 22.84 | 553,127 | +0.25(+1.11%) |
Jul 22, 2024 | 22.22 | 22.60 | 21.74 | 22.59 | 613,343 | +0.50(+2.26%) |
Jul 19, 2024 | 22.68 | 22.73 | 21.89 | 22.09 | 1,491,699 | -0.60(-2.64%) |
Jul 18, 2024 | 23.32 | 23.50 | 22.68 | 22.69 | 868,018 | -0.67(-2.87%) |
Jul 17, 2024 | 23.35 | 23.78 | 23.19 | 23.36 | 773,566 | -0.06(-0.26%) |
Jul 16, 2024 | 23.14 | 23.58 | 23.07 | 23.42 | 793,026 | +0.34(+1.47%) |
Jul 15, 2024 | 23.03 | 23.23 | 22.82 | 23.08 | 1,346,268 | +0.14(+0.61%) |
Jul 12, 2024 | 22.97 | 23.08 | 22.62 | 22.94 | 754,971 | +0.05(+0.22%) |
Jul 11, 2024 | 23.00 | 23.11 | 22.57 | 22.89 | 1,325,407 | +0.21(+0.93%) |
Jul 10, 2024 | 22.92 | 23.04 | 22.62 | 22.68 | 958,773 | -0.12(-0.53%) |
Jul 09, 2024 | 22.45 | 22.86 | 22.29 | 22.80 | 960,422 | +0.29(+1.29%) |
Jul 08, 2024 | 23.42 | 23.52 | 22.30 | 22.51 | 1,336,240 | -0.71(-3.06%) |
Jul 05, 2024 | 22.95 | 23.69 | 22.62 | 23.22 | 2,863,789 | +0.46(+2.02%) |
Jul 03, 2024 | 22.61 | 22.94 | 22.55 | 22.76 | 1,450,783 | +0.28(+1.25%) |
Jul 02, 2024 | 22.29 | 22.71 | 22.11 | 22.48 | 1,791,323 | +0.23(+1.03%) |
Jul 01, 2024 | 22.18 | 22.57 | 22.18 | 22.25 | 925,846 | +0.10(+0.45%) |
Jun 28, 2024 | 21.56 | 22.26 | 21.56 | 22.15 | 2,032,987 | +0.61(+2.83%) |
Jun 27, 2024 | 21.20 | 21.58 | 21.02 | 21.54 | 946,766 | +0.36(+1.70%) |
Jun 26, 2024 | 20.84 | 21.19 | 20.67 | 21.18 | 1,285,097 | +0.25(+1.19%) |
Jun 25, 2024 | 21.41 | 21.41 | 20.81 | 20.93 | 1,592,786 | -0.52(-2.42%) |
Jun 24, 2024 | 21.89 | 21.92 | 21.27 | 21.45 | 2,023,884 | -0.66(-2.99%) |
Jun 21, 2024 | 22.05 | 22.60 | 21.95 | 22.11 | 2,386,288 | +0.06(+0.27%) |
Jun 20, 2024 | 21.51 | 22.18 | 21.50 | 22.05 | 2,078,968 | +0.65(+3.04%) |
Jun 18, 2024 | 20.87 | 21.56 | 20.87 | 21.40 | 2,185,664 | +0.48(+2.29%) |
Jun 17, 2024 | 20.92 | 21.26 | 20.60 | 20.92 | 1,408,714 | -0.13(-0.62%) |
Jun 14, 2024 | 20.33 | 21.14 | 20.15 | 21.05 | 2,249,888 | +0.57(+2.78%) |
Jun 13, 2024 | 21.14 | 21.19 | 20.13 | 20.48 | 1,705,671 | -0.74(-3.49%) |
Jun 12, 2024 | 21.06 | 21.75 | 21.03 | 21.22 | 1,714,173 | +0.37(+1.77%) |
Jun 11, 2024 | 20.72 | 21.06 | 20.68 | 20.85 | 1,037,766 | -0.05(-0.26%) |
Jun 10, 2024 | 20.92 | 21.03 | 20.73 | 20.91 | 903,043 | -0.11(-0.50%) |
Jun 07, 2024 | 20.96 | 21.21 | 20.73 | 21.01 | 1,150,464 | -0.17(-0.80%) |
Jun 06, 2024 | 20.96 | 21.19 | 20.74 | 21.18 | 1,751,979 | +0.17(+0.81%) |
Jun 05, 2024 | 21.21 | 21.30 | 20.87 | 21.01 | 1,657,646 | -0.11(-0.52%) |
Jun 04, 2024 | 22.21 | 22.22 | 20.92 | 21.12 | 3,909,926 | -1.26(-5.63%) |