Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.19 | 21.97 | 21.07 | 21.92 | 1,766,929 | +0.92(+4.38%) |
Aug 22, 2024 | 21.17 | 21.36 | 20.93 | 21.00 | 1,218,255 | -0.16(-0.76%) |
Aug 21, 2024 | 20.88 | 21.18 | 20.86 | 21.16 | 1,020,944 | +0.41(+1.98%) |
Aug 20, 2024 | 20.86 | 20.91 | 20.71 | 20.75 | 972,068 | -0.19(-0.91%) |
Aug 19, 2024 | 20.90 | 21.07 | 20.88 | 20.94 | 924,826 | +0.05(+0.24%) |
Aug 16, 2024 | 20.78 | 20.96 | 20.71 | 20.89 | 1,461,275 | +0.05(+0.24%) |
Aug 15, 2024 | 20.72 | 21.08 | 20.63 | 20.84 | 1,582,151 | +0.48(+2.36%) |
Aug 14, 2024 | 20.59 | 20.60 | 20.23 | 20.36 | 1,219,074 | -0.03(-0.15%) |
Aug 13, 2024 | 20.10 | 20.55 | 19.91 | 20.39 | 1,720,001 | +0.37(+1.85%) |
Aug 12, 2024 | 20.13 | 20.20 | 20.02 | 20.02 | 2,008,465 | -0.26(-1.28%) |
Aug 09, 2024 | 20.26 | 20.41 | 20.04 | 20.28 | 1,577,412 | -0.02(-0.10%) |
Aug 08, 2024 | 20.45 | 20.59 | 19.97 | 20.30 | 1,830,314 | +0.01(+0.05%) |
Aug 07, 2024 | 21.15 | 21.25 | 20.23 | 20.29 | 2,779,961 | -0.40(-1.93%) |
Aug 06, 2024 | 21.40 | 21.94 | 20.62 | 20.69 | 3,834,688 | -0.79(-3.68%) |
Aug 05, 2024 | 21.77 | 21.91 | 21.19 | 21.48 | 3,495,677 | -1.00(-4.45%) |
Aug 02, 2024 | 22.51 | 22.56 | 21.91 | 22.48 | 2,689,722 | -0.62(-2.68%) |
Aug 01, 2024 | 24.00 | 24.21 | 22.89 | 23.10 | 1,770,104 | -0.83(-3.47%) |
Jul 31, 2024 | 24.02 | 24.33 | 23.84 | 23.93 | 2,173,070 | +0.06(+0.25%) |
Jul 30, 2024 | 23.74 | 23.95 | 23.53 | 23.87 | 1,717,882 | +0.13(+0.55%) |
Jul 29, 2024 | 23.60 | 23.75 | 23.38 | 23.74 | 1,529,998 | +0.33(+1.41%) |
Jul 26, 2024 | 23.22 | 23.42 | 22.97 | 23.41 | 1,359,124 | +0.34(+1.47%) |
Jul 25, 2024 | 22.88 | 23.42 | 22.68 | 23.07 | 2,039,654 | +0.08(+0.35%) |
Jul 24, 2024 | 23.40 | 23.62 | 22.91 | 22.99 | 1,571,804 | -0.52(-2.21%) |
Jul 23, 2024 | 23.20 | 23.59 | 22.96 | 23.51 | 1,443,757 | +0.35(+1.51%) |
Jul 22, 2024 | 23.12 | 23.28 | 22.70 | 23.16 | 1,332,093 | +0.12(+0.52%) |
Jul 19, 2024 | 23.41 | 23.54 | 22.77 | 23.04 | 1,279,562 | -0.43(-1.83%) |
Jul 18, 2024 | 23.56 | 23.94 | 23.31 | 23.47 | 1,622,660 | -0.25(-1.05%) |
Jul 17, 2024 | 23.59 | 24.02 | 23.38 | 23.72 | 2,570,630 | +0.05(+0.21%) |
Jul 16, 2024 | 22.84 | 23.70 | 22.34 | 23.67 | 2,845,914 | +0.89(+3.91%) |
Jul 15, 2024 | 22.55 | 22.88 | 22.50 | 22.78 | 2,194,587 | +0.23(+1.02%) |
Jul 12, 2024 | 22.88 | 22.93 | 22.53 | 22.55 | 2,564,731 | -0.04(-0.18%) |
Jul 11, 2024 | 22.13 | 22.77 | 22.13 | 22.59 | 2,276,309 | +0.69(+3.15%) |
Jul 10, 2024 | 21.57 | 21.94 | 21.49 | 21.90 | 1,438,824 | +0.44(+2.05%) |
Jul 09, 2024 | 21.69 | 21.97 | 21.41 | 21.46 | 2,884,546 | -0.27(-1.24%) |
Jul 08, 2024 | 21.94 | 22.01 | 21.60 | 21.73 | 4,320,977 | -0.01(-0.05%) |
Jul 05, 2024 | 22.35 | 22.47 | 21.49 | 21.74 | 3,858,642 | -0.75(-3.33%) |
Jul 03, 2024 | 22.71 | 22.84 | 22.49 | 22.49 | 494,907 | -0.11(-0.49%) |
Jul 02, 2024 | 22.41 | 22.61 | 22.26 | 22.60 | 1,319,690 | +0.22(+0.98%) |
Jul 01, 2024 | 22.81 | 22.92 | 22.32 | 22.38 | 1,472,482 | -0.39(-1.71%) |
Jun 28, 2024 | 22.69 | 22.89 | 22.58 | 22.77 | 2,889,649 | +0.05(+0.22%) |
Jun 27, 2024 | 22.82 | 22.91 | 22.59 | 22.72 | 925,091 | -0.17(-0.74%) |
Jun 26, 2024 | 22.68 | 22.94 | 22.56 | 22.89 | 1,170,126 | -0.01(-0.04%) |
Jun 25, 2024 | 23.23 | 23.31 | 22.71 | 22.90 | 1,397,615 | -0.46(-1.97%) |
Jun 24, 2024 | 23.50 | 23.67 | 23.20 | 23.36 | 2,016,711 | -0.08(-0.34%) |
Jun 21, 2024 | 23.24 | 23.47 | 23.06 | 23.44 | 2,843,105 | +0.19(+0.82%) |
Jun 20, 2024 | 22.90 | 23.43 | 22.81 | 23.25 | 1,900,254 | +0.28(+1.22%) |
Jun 18, 2024 | 23.30 | 23.44 | 22.92 | 22.97 | 1,225,414 | -0.29(-1.25%) |
Jun 17, 2024 | 23.29 | 23.39 | 22.98 | 23.26 | 1,039,314 | +0.00(+0.00%) |
Jun 14, 2024 | 23.56 | 23.78 | 23.07 | 23.26 | 1,779,841 | -0.63(-2.64%) |
Jun 13, 2024 | 24.30 | 24.40 | 23.75 | 23.89 | 2,063,842 | -0.45(-1.83%) |
Jun 12, 2024 | 24.49 | 24.64 | 24.34 | 24.34 | 1,509,474 | +0.48(+1.99%) |
Jun 11, 2024 | 24.09 | 24.13 | 23.74 | 23.86 | 1,148,605 | -0.34(-1.39%) |
Jun 10, 2024 | 23.33 | 24.33 | 23.33 | 24.20 | 2,317,122 | +0.66(+2.82%) |
Jun 07, 2024 | 23.79 | 24.10 | 23.48 | 23.53 | 3,360,006 | +0.08(+0.34%) |
Jun 06, 2024 | 23.53 | 23.70 | 23.30 | 23.45 | 1,369,658 | -0.18(-0.75%) |
Jun 05, 2024 | 23.41 | 23.67 | 23.15 | 23.63 | 1,606,549 | +0.38(+1.62%) |
Jun 04, 2024 | 23.53 | 23.62 | 23.24 | 23.26 | 1,534,160 | -0.49(-2.08%) |