Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.90 | 24.25 | 23.87 | 23.99 | 1,600,281 | +0.11(+0.46%) |
Aug 15, 2024 | 23.62 | 23.89 | 23.44 | 23.88 | 1,541,632 | +0.59(+2.53%) |
Aug 14, 2024 | 23.31 | 23.42 | 23.00 | 23.29 | 1,391,434 | +0.02(+0.09%) |
Aug 13, 2024 | 23.22 | 23.38 | 23.11 | 23.27 | 1,799,985 | +0.18(+0.78%) |
Aug 12, 2024 | 23.74 | 23.78 | 22.92 | 23.09 | 2,542,602 | -0.70(-2.94%) |
Aug 09, 2024 | 23.64 | 23.88 | 23.59 | 23.79 | 1,483,238 | +0.27(+1.15%) |
Aug 08, 2024 | 23.49 | 23.72 | 23.39 | 23.52 | 1,363,091 | +0.10(+0.43%) |
Aug 07, 2024 | 23.88 | 23.93 | 23.29 | 23.42 | 1,321,667 | -0.28(-1.18%) |
Aug 06, 2024 | 23.45 | 23.91 | 23.31 | 23.70 | 1,362,687 | +0.28(+1.20%) |
Aug 05, 2024 | 23.37 | 23.55 | 22.88 | 23.42 | 2,501,249 | -0.72(-2.98%) |
Aug 02, 2024 | 24.17 | 24.50 | 23.66 | 24.14 | 2,724,839 | -0.37(-1.51%) |
Aug 01, 2024 | 25.60 | 25.93 | 24.21 | 24.51 | 2,268,822 | -0.33(-1.33%) |
Jul 31, 2024 | 24.87 | 25.35 | 24.72 | 24.84 | 2,056,290 | +0.07(+0.28%) |
Jul 30, 2024 | 24.71 | 24.88 | 24.60 | 24.77 | 1,254,001 | +0.22(+0.90%) |
Jul 29, 2024 | 24.93 | 24.96 | 24.48 | 24.55 | 1,226,443 | -0.33(-1.33%) |
Jul 26, 2024 | 24.59 | 24.89 | 24.48 | 24.88 | 1,834,506 | +0.45(+1.84%) |
Jul 25, 2024 | 23.62 | 24.50 | 23.48 | 24.43 | 3,953,625 | +1.07(+4.58%) |
Jul 24, 2024 | 23.54 | 23.70 | 23.32 | 23.36 | 1,616,058 | -0.29(-1.23%) |
Jul 23, 2024 | 23.52 | 23.89 | 23.52 | 23.65 | 1,530,880 | +0.06(+0.25%) |
Jul 22, 2024 | 23.43 | 23.66 | 23.32 | 23.59 | 1,408,499 | +0.19(+0.81%) |
Jul 19, 2024 | 23.42 | 23.42 | 23.29 | 23.40 | 1,129,577 | +0.01(+0.04%) |
Jul 18, 2024 | 23.45 | 23.84 | 23.28 | 23.39 | 1,478,677 | -0.14(-0.59%) |
Jul 17, 2024 | 23.29 | 23.70 | 23.29 | 23.53 | 1,590,248 | +0.13(+0.56%) |
Jul 16, 2024 | 22.97 | 23.56 | 22.86 | 23.40 | 2,478,943 | +0.57(+2.50%) |
Jul 15, 2024 | 22.59 | 22.98 | 22.43 | 22.83 | 1,465,256 | +0.42(+1.87%) |
Jul 12, 2024 | 22.43 | 22.68 | 22.29 | 22.41 | 1,602,986 | +0.11(+0.49%) |
Jul 11, 2024 | 21.92 | 22.39 | 21.81 | 22.30 | 1,496,536 | +0.64(+2.95%) |
Jul 10, 2024 | 21.49 | 21.75 | 21.47 | 21.66 | 1,131,933 | +0.26(+1.21%) |
Jul 09, 2024 | 21.26 | 21.68 | 21.20 | 21.40 | 1,219,699 | +0.11(+0.52%) |
Jul 08, 2024 | 21.52 | 21.71 | 21.29 | 21.29 | 1,722,659 | -0.15(-0.70%) |
Jul 05, 2024 | 21.58 | 21.78 | 21.42 | 21.44 | 2,132,046 | -0.21(-0.97%) |
Jul 03, 2024 | 21.90 | 21.92 | 21.60 | 21.65 | 707,204 | -0.21(-0.96%) |
Jul 02, 2024 | 21.56 | 21.93 | 21.56 | 21.86 | 1,411,576 | +0.24(+1.11%) |
Jul 01, 2024 | 21.73 | 21.80 | 21.42 | 21.62 | 1,166,039 | +0.07(+0.32%) |
Jun 28, 2024 | 21.38 | 21.68 | 21.30 | 21.55 | 2,479,035 | +0.33(+1.56%) |
Jun 27, 2024 | 21.10 | 21.31 | 20.96 | 21.22 | 1,709,210 | +0.11(+0.52%) |
Jun 26, 2024 | 21.22 | 21.26 | 21.06 | 21.11 | 1,516,609 | -0.26(-1.22%) |
Jun 25, 2024 | 21.69 | 21.79 | 21.36 | 21.37 | 1,593,837 | -0.38(-1.75%) |
Jun 24, 2024 | 21.40 | 21.88 | 21.37 | 21.75 | 1,940,823 | +0.36(+1.68%) |
Jun 21, 2024 | 21.29 | 21.49 | 21.25 | 21.39 | 4,622,340 | +0.08(+0.38%) |
Jun 20, 2024 | 21.01 | 21.31 | 20.95 | 21.31 | 1,518,203 | +0.29(+1.38%) |
Jun 18, 2024 | 20.80 | 21.04 | 20.77 | 21.02 | 1,116,793 | +0.16(+0.77%) |
Jun 17, 2024 | 20.38 | 20.87 | 20.35 | 20.86 | 1,075,138 | +0.41(+2.00%) |
Jun 14, 2024 | 20.65 | 20.82 | 20.40 | 20.45 | 1,391,912 | -0.51(-2.43%) |
Jun 13, 2024 | 20.92 | 21.02 | 20.61 | 20.96 | 1,480,933 | -0.04(-0.19%) |
Jun 12, 2024 | 20.86 | 21.20 | 20.84 | 21.00 | 1,537,211 | +0.53(+2.59%) |
Jun 11, 2024 | 20.58 | 20.70 | 20.41 | 20.47 | 1,292,720 | -0.33(-1.59%) |
Jun 10, 2024 | 20.70 | 20.84 | 20.48 | 20.80 | 1,600,126 | -0.14(-0.67%) |
Jun 07, 2024 | 20.97 | 21.10 | 20.81 | 20.94 | 956,940 | -0.13(-0.62%) |
Jun 06, 2024 | 21.30 | 21.45 | 20.88 | 21.07 | 1,903,594 | -0.26(-1.22%) |
Jun 05, 2024 | 21.19 | 21.38 | 21.10 | 21.33 | 2,011,324 | +0.18(+0.85%) |
Jun 04, 2024 | 21.27 | 21.46 | 21.14 | 21.15 | 2,043,599 | -0.21(-0.98%) |