Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.14 | 22.52 | 22.09 | 22.48 | 4,022,051 | +0.43(+1.95%) |
Aug 22, 2024 | 21.99 | 22.05 | 21.90 | 22.05 | 2,829,863 | +0.08(+0.36%) |
Aug 21, 2024 | 21.88 | 21.98 | 21.76 | 21.97 | 2,377,939 | +0.10(+0.46%) |
Aug 20, 2024 | 21.87 | 21.92 | 21.77 | 21.87 | 2,499,644 | +0.00(+0.00%) |
Aug 19, 2024 | 21.71 | 21.88 | 21.69 | 21.87 | 2,248,814 | +0.16(+0.74%) |
Aug 16, 2024 | 21.68 | 21.78 | 21.61 | 21.71 | 2,673,756 | -0.02(-0.09%) |
Aug 15, 2024 | 21.81 | 21.82 | 21.62 | 21.73 | 2,920,399 | -0.03(-0.14%) |
Aug 14, 2024 | 21.73 | 21.85 | 21.64 | 21.76 | 2,412,430 | +0.07(+0.32%) |
Aug 13, 2024 | 21.64 | 21.71 | 21.54 | 21.69 | 2,465,063 | +0.16(+0.74%) |
Aug 12, 2024 | 21.58 | 21.58 | 21.37 | 21.53 | 4,327,007 | -0.15(-0.69%) |
Aug 09, 2024 | 21.64 | 21.71 | 21.43 | 21.68 | 2,383,015 | +0.12(+0.56%) |
Aug 08, 2024 | 21.39 | 21.60 | 21.31 | 21.56 | 3,011,718 | +0.15(+0.70%) |
Aug 07, 2024 | 21.66 | 21.86 | 21.37 | 21.41 | 2,984,448 | -0.15(-0.70%) |
Aug 06, 2024 | 21.17 | 21.75 | 21.04 | 21.56 | 3,908,425 | +0.45(+2.13%) |
Aug 05, 2024 | 21.25 | 21.67 | 21.05 | 21.11 | 6,259,612 | -0.61(-2.81%) |
Aug 02, 2024 | 21.65 | 21.91 | 21.52 | 21.72 | 4,193,265 | +0.03(+0.14%) |
Aug 01, 2024 | 21.61 | 21.78 | 21.48 | 21.69 | 5,066,944 | +0.30(+1.40%) |
Jul 31, 2024 | 21.50 | 21.66 | 21.36 | 21.39 | 5,867,948 | -0.09(-0.42%) |
Jul 30, 2024 | 21.39 | 21.55 | 21.33 | 21.48 | 2,665,370 | +0.16(+0.75%) |
Jul 29, 2024 | 21.21 | 21.38 | 21.04 | 21.32 | 2,763,438 | +0.11(+0.52%) |
Jul 26, 2024 | 20.95 | 21.27 | 20.90 | 21.21 | 2,622,436 | +0.35(+1.68%) |
Jul 25, 2024 | 21.04 | 21.27 | 20.78 | 20.86 | 4,269,736 | -0.12(-0.57%) |
Jul 24, 2024 | 21.29 | 21.41 | 20.97 | 20.98 | 4,037,869 | -0.34(-1.59%) |
Jul 23, 2024 | 21.33 | 21.44 | 21.20 | 21.32 | 1,833,991 | -0.01(-0.05%) |
Jul 22, 2024 | 21.16 | 21.36 | 21.03 | 21.33 | 2,682,667 | +0.22(+1.04%) |
Jul 19, 2024 | 21.19 | 21.21 | 21.02 | 21.11 | 1,678,769 | -0.05(-0.24%) |
Jul 18, 2024 | 21.23 | 21.57 | 21.11 | 21.16 | 3,523,721 | -0.18(-0.84%) |
Jul 17, 2024 | 21.12 | 21.46 | 21.12 | 21.34 | 4,769,680 | +0.19(+0.90%) |
Jul 16, 2024 | 21.03 | 21.17 | 20.94 | 21.15 | 2,204,075 | +0.22(+1.05%) |
Jul 15, 2024 | 20.84 | 20.95 | 20.77 | 20.93 | 2,046,336 | +0.12(+0.58%) |
Jul 12, 2024 | 20.78 | 20.93 | 20.73 | 20.81 | 2,163,266 | +0.17(+0.82%) |
Jul 11, 2024 | 20.42 | 20.73 | 20.42 | 20.64 | 3,425,325 | +0.53(+2.64%) |
Jul 10, 2024 | 20.05 | 20.13 | 19.92 | 20.11 | 2,524,799 | +0.16(+0.80%) |
Jul 09, 2024 | 19.94 | 20.02 | 19.77 | 19.95 | 2,791,752 | +0.00(+0.00%) |
Jul 08, 2024 | 19.96 | 20.02 | 19.88 | 19.95 | 2,136,990 | +0.04(+0.20%) |
Jul 05, 2024 | 19.88 | 19.95 | 19.77 | 19.91 | 2,306,406 | +0.06(+0.30%) |
Jul 03, 2024 | 19.90 | 20.00 | 19.84 | 19.85 | 1,696,376 | -0.01(-0.05%) |
Jul 02, 2024 | 19.83 | 19.91 | 19.76 | 19.86 | 3,300,126 | +0.08(+0.40%) |
Jul 01, 2024 | 19.95 | 19.99 | 19.66 | 19.78 | 4,105,110 | -0.19(-0.95%) |
Jun 28, 2024 | 19.88 | 20.02 | 19.79 | 19.97 | 3,833,041 | +0.17(+0.86%) |
Jun 27, 2024 | 19.65 | 19.80 | 19.58 | 19.80 | 2,144,818 | +0.19(+0.97%) |
Jun 26, 2024 | 19.54 | 19.67 | 19.48 | 19.61 | 2,877,672 | -0.04(-0.20%) |
Jun 25, 2024 | 19.90 | 19.90 | 19.56 | 19.65 | 2,703,056 | -0.27(-1.34%) |
Jun 24, 2024 | 19.75 | 20.10 | 19.71 | 19.92 | 3,757,482 | +0.18(+0.90%) |
Jun 21, 2024 | 19.74 | 19.77 | 19.60 | 19.74 | 4,150,335 | +0.04(+0.20%) |
Jun 20, 2024 | 19.66 | 19.75 | 19.63 | 19.70 | 2,887,275 | -0.04(-0.20%) |
Jun 18, 2024 | 19.70 | 19.82 | 19.69 | 19.74 | 2,867,758 | +0.05(+0.25%) |
Jun 17, 2024 | 19.65 | 19.78 | 19.55 | 19.69 | 2,823,387 | -0.08(-0.40%) |
Jun 14, 2024 | 19.66 | 19.80 | 19.59 | 19.77 | 1,939,051 | +0.02(+0.10%) |
Jun 13, 2024 | 19.67 | 19.80 | 19.57 | 19.75 | 1,973,257 | +0.11(+0.55%) |
Jun 12, 2024 | 19.90 | 20.01 | 19.60 | 19.64 | 4,299,984 | +0.15(+0.76%) |
Jun 11, 2024 | 19.47 | 19.58 | 19.41 | 19.49 | 2,016,976 | -0.06(-0.30%) |
Jun 10, 2024 | 19.42 | 19.63 | 19.30 | 19.55 | 1,893,099 | +0.04(+0.20%) |
Jun 07, 2024 | 19.42 | 19.56 | 19.37 | 19.51 | 2,078,741 | -0.18(-0.91%) |
Jun 06, 2024 | 19.53 | 19.69 | 19.47 | 19.69 | 2,700,473 | +0.05(+0.25%) |
Jun 05, 2024 | 19.69 | 19.69 | 19.52 | 19.64 | 3,361,719 | -0.04(-0.20%) |
Jun 04, 2024 | 19.45 | 19.75 | 19.45 | 19.68 | 2,871,336 | +0.19(+0.97%) |