Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.19 | 24.39 | 24.07 | 24.33 | 2,645,856 | +0.40(+1.67%) |
Aug 22, 2024 | 24.30 | 24.61 | 23.91 | 23.93 | 3,168,196 | -0.40(-1.64%) |
Aug 21, 2024 | 23.75 | 24.35 | 23.60 | 24.33 | 3,758,259 | +0.61(+2.57%) |
Aug 20, 2024 | 23.54 | 23.86 | 23.45 | 23.72 | 3,232,261 | +0.11(+0.47%) |
Aug 19, 2024 | 22.94 | 23.61 | 22.91 | 23.61 | 3,045,191 | +0.74(+3.24%) |
Aug 16, 2024 | 22.54 | 23.04 | 22.43 | 22.87 | 3,981,063 | +0.07(+0.31%) |
Aug 15, 2024 | 22.68 | 22.90 | 22.61 | 22.80 | 2,743,911 | +0.34(+1.51%) |
Aug 14, 2024 | 22.44 | 22.61 | 22.32 | 22.46 | 2,590,870 | -0.02(-0.09%) |
Aug 13, 2024 | 21.92 | 22.74 | 21.84 | 22.48 | 4,014,222 | +0.59(+2.70%) |
Aug 12, 2024 | 22.48 | 22.56 | 21.82 | 21.89 | 4,546,380 | -0.55(-2.45%) |
Aug 09, 2024 | 22.50 | 23.20 | 21.89 | 22.44 | 6,010,758 | +0.71(+3.27%) |
Aug 08, 2024 | 21.72 | 22.01 | 21.59 | 21.73 | 4,387,976 | +0.05(+0.23%) |
Aug 07, 2024 | 21.75 | 22.12 | 21.56 | 21.68 | 2,980,227 | +0.26(+1.21%) |
Aug 06, 2024 | 21.66 | 21.68 | 21.32 | 21.42 | 4,725,509 | -0.11(-0.51%) |
Aug 05, 2024 | 21.84 | 22.08 | 21.41 | 21.53 | 3,989,246 | -0.97(-4.31%) |
Aug 02, 2024 | 22.73 | 22.84 | 22.34 | 22.50 | 3,526,838 | -0.72(-3.10%) |
Aug 01, 2024 | 23.95 | 24.10 | 23.12 | 23.22 | 2,373,830 | -0.70(-2.93%) |
Jul 31, 2024 | 24.62 | 24.62 | 23.78 | 23.92 | 3,339,540 | -0.61(-2.49%) |
Jul 30, 2024 | 24.14 | 24.58 | 24.07 | 24.53 | 1,856,439 | +0.47(+1.95%) |
Jul 29, 2024 | 24.15 | 24.27 | 24.04 | 24.06 | 1,583,681 | -0.09(-0.37%) |
Jul 26, 2024 | 24.20 | 24.29 | 23.88 | 24.15 | 1,841,706 | +0.15(+0.62%) |
Jul 25, 2024 | 23.50 | 24.18 | 23.42 | 24.00 | 2,763,831 | +0.51(+2.17%) |
Jul 24, 2024 | 23.51 | 23.72 | 23.39 | 23.49 | 2,279,914 | -0.17(-0.72%) |
Jul 23, 2024 | 23.22 | 23.70 | 23.18 | 23.66 | 2,248,223 | +0.49(+2.11%) |
Jul 22, 2024 | 23.24 | 23.31 | 22.91 | 23.17 | 1,773,121 | +0.05(+0.22%) |
Jul 19, 2024 | 23.10 | 23.29 | 22.92 | 23.12 | 3,384,408 | -0.11(-0.47%) |
Jul 18, 2024 | 23.30 | 23.70 | 23.19 | 23.23 | 2,329,591 | -0.08(-0.34%) |
Jul 17, 2024 | 22.99 | 23.38 | 22.99 | 23.31 | 2,581,416 | +0.13(+0.56%) |
Jul 16, 2024 | 22.71 | 23.20 | 22.55 | 23.18 | 2,953,099 | +0.53(+2.34%) |
Jul 15, 2024 | 22.75 | 22.98 | 22.63 | 22.65 | 1,960,329 | -0.03(-0.13%) |
Jul 12, 2024 | 22.41 | 22.81 | 22.28 | 22.68 | 3,380,852 | +0.36(+1.61%) |
Jul 11, 2024 | 22.09 | 22.46 | 22.04 | 22.32 | 3,199,834 | +0.45(+2.06%) |
Jul 10, 2024 | 22.01 | 22.20 | 21.57 | 21.87 | 2,295,484 | -0.15(-0.68%) |
Jul 09, 2024 | 22.21 | 22.25 | 21.86 | 22.02 | 2,656,887 | -0.22(-0.99%) |
Jul 08, 2024 | 22.40 | 22.48 | 22.16 | 22.24 | 2,410,369 | -0.09(-0.40%) |
Jul 05, 2024 | 22.51 | 22.66 | 22.26 | 22.33 | 4,004,695 | -0.30(-1.33%) |
Jul 03, 2024 | 22.56 | 22.70 | 22.52 | 22.63 | 1,429,231 | +0.03(+0.13%) |
Jul 02, 2024 | 22.59 | 22.70 | 22.33 | 22.60 | 2,556,780 | +0.07(+0.31%) |
Jul 01, 2024 | 22.42 | 22.59 | 22.16 | 22.53 | 3,021,878 | +0.06(+0.27%) |
Jun 28, 2024 | 22.47 | 22.53 | 22.13 | 22.47 | 7,253,127 | +0.05(+0.22%) |
Jun 27, 2024 | 21.73 | 22.55 | 21.70 | 22.42 | 4,236,829 | +0.60(+2.75%) |
Jun 26, 2024 | 21.92 | 21.92 | 21.68 | 21.82 | 3,898,354 | -0.12(-0.55%) |
Jun 25, 2024 | 21.78 | 22.05 | 21.55 | 21.94 | 4,390,871 | +0.14(+0.64%) |
Jun 24, 2024 | 22.05 | 22.14 | 21.77 | 21.80 | 3,682,819 | -0.33(-1.49%) |
Jun 21, 2024 | 20.97 | 22.15 | 20.95 | 22.13 | 15,081,256 | +1.17(+5.58%) |
Jun 20, 2024 | 20.71 | 21.13 | 20.68 | 20.96 | 4,352,709 | +0.20(+0.96%) |
Jun 18, 2024 | 20.96 | 21.02 | 20.70 | 20.76 | 3,715,558 | -0.17(-0.81%) |
Jun 17, 2024 | 21.22 | 21.22 | 20.76 | 20.93 | 3,776,555 | -0.30(-1.41%) |
Jun 14, 2024 | 20.92 | 21.27 | 20.81 | 21.23 | 4,242,026 | +0.31(+1.48%) |
Jun 13, 2024 | 21.71 | 21.74 | 20.81 | 20.92 | 4,514,037 | -0.78(-3.59%) |
Jun 12, 2024 | 21.69 | 21.96 | 21.55 | 21.70 | 4,248,712 | +0.18(+0.84%) |
Jun 11, 2024 | 21.30 | 21.54 | 21.16 | 21.52 | 5,079,599 | +0.19(+0.89%) |
Jun 10, 2024 | 21.19 | 21.40 | 21.07 | 21.33 | 4,832,361 | -0.09(-0.42%) |
Jun 07, 2024 | 21.50 | 21.60 | 21.34 | 21.42 | 4,801,165 | -0.18(-0.83%) |
Jun 06, 2024 | 21.92 | 22.00 | 21.55 | 21.60 | 4,450,307 | -0.32(-1.46%) |
Jun 05, 2024 | 21.87 | 22.00 | 21.46 | 21.92 | 5,049,165 | +0.21(+0.97%) |
Jun 04, 2024 | 22.27 | 22.43 | 21.65 | 21.71 | 6,344,458 | -0.56(-2.51%) |