Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.31 | 21.60 | 21.14 | 21.23 | 1,955,997 | +0.01(+0.05%) |
Aug 22, 2024 | 21.38 | 21.72 | 21.19 | 21.22 | 1,733,632 | -0.16(-0.75%) |
Aug 21, 2024 | 21.84 | 22.13 | 21.32 | 21.38 | 1,598,409 | -0.25(-1.16%) |
Aug 20, 2024 | 21.42 | 21.71 | 21.18 | 21.63 | 2,112,077 | +0.27(+1.26%) |
Aug 19, 2024 | 21.36 | 21.56 | 21.32 | 21.36 | 1,478,163 | +0.21(+0.99%) |
Aug 16, 2024 | 21.36 | 21.49 | 21.03 | 21.15 | 1,828,152 | -0.11(-0.49%) |
Aug 15, 2024 | 21.15 | 21.34 | 21.06 | 21.25 | 1,988,113 | +0.06(+0.28%) |
Aug 14, 2024 | 21.79 | 21.91 | 21.12 | 21.20 | 1,766,886 | -0.39(-1.83%) |
Aug 13, 2024 | 21.60 | 21.68 | 21.37 | 21.59 | 1,387,357 | +0.14(+0.65%) |
Aug 12, 2024 | 21.09 | 21.62 | 21.09 | 21.45 | 1,485,996 | +0.48(+2.29%) |
Aug 09, 2024 | 21.00 | 21.19 | 20.90 | 20.97 | 1,489,817 | -0.02(-0.10%) |
Aug 08, 2024 | 21.31 | 21.61 | 20.59 | 20.99 | 2,660,055 | -0.03(-0.14%) |
Aug 07, 2024 | 21.75 | 21.77 | 20.91 | 21.02 | 1,552,916 | -0.06(-0.28%) |
Aug 06, 2024 | 20.83 | 21.28 | 20.58 | 21.08 | 1,648,668 | +0.38(+1.84%) |
Aug 05, 2024 | 20.20 | 21.02 | 20.06 | 20.70 | 1,819,353 | -0.70(-3.27%) |
Aug 02, 2024 | 21.50 | 21.61 | 21.12 | 21.40 | 1,630,799 | -0.34(-1.56%) |
Aug 01, 2024 | 22.63 | 22.63 | 21.72 | 21.74 | 1,537,547 | -0.80(-3.55%) |
Jul 31, 2024 | 22.82 | 22.90 | 22.50 | 22.54 | 835,082 | +0.01(+0.04%) |
Jul 30, 2024 | 22.87 | 22.97 | 22.41 | 22.53 | 1,196,093 | -0.48(-2.09%) |
Jul 29, 2024 | 23.15 | 23.57 | 22.85 | 23.01 | 1,262,871 | +0.12(+0.52%) |
Jul 26, 2024 | 22.84 | 22.90 | 22.54 | 22.89 | 1,035,156 | +0.09(+0.39%) |
Jul 25, 2024 | 23.17 | 23.31 | 22.79 | 22.80 | 1,141,986 | -0.39(-1.68%) |
Jul 24, 2024 | 23.77 | 23.81 | 23.16 | 23.19 | 1,352,423 | -0.66(-2.77%) |
Jul 23, 2024 | 24.30 | 24.30 | 23.84 | 23.85 | 934,965 | -0.58(-2.37%) |
Jul 22, 2024 | 23.91 | 24.51 | 23.86 | 24.43 | 1,561,213 | +0.62(+2.60%) |
Jul 19, 2024 | 23.77 | 23.81 | 23.48 | 23.81 | 1,323,404 | -0.05(-0.21%) |
Jul 18, 2024 | 23.91 | 24.07 | 23.72 | 23.86 | 818,799 | -0.01(-0.04%) |
Jul 17, 2024 | 24.19 | 24.27 | 23.80 | 23.87 | 793,195 | -0.33(-1.36%) |
Jul 16, 2024 | 23.86 | 24.27 | 23.81 | 24.20 | 1,120,806 | +0.23(+0.98%) |
Jul 15, 2024 | 24.01 | 24.17 | 23.86 | 23.96 | 759,861 | -0.16(-0.68%) |
Jul 12, 2024 | 24.23 | 24.47 | 23.93 | 24.13 | 1,161,089 | +0.02(+0.08%) |
Jul 11, 2024 | 23.92 | 24.15 | 23.70 | 24.11 | 2,189,220 | -0.06(-0.25%) |
Jul 10, 2024 | 23.90 | 24.20 | 23.89 | 24.17 | 914,823 | +0.35(+1.47%) |
Jul 09, 2024 | 23.98 | 24.06 | 23.74 | 23.82 | 1,376,359 | -0.13(-0.54%) |
Jul 08, 2024 | 24.04 | 24.09 | 23.75 | 23.95 | 1,094,019 | -0.26(-1.07%) |
Jul 05, 2024 | 24.66 | 24.70 | 23.89 | 24.21 | 1,224,154 | -0.79(-3.16%) |
Jul 03, 2024 | 24.96 | 25.25 | 24.74 | 25.00 | 1,105,809 | +0.16(+0.64%) |
Jul 02, 2024 | 24.94 | 24.95 | 24.71 | 24.84 | 1,256,570 | -0.14(-0.56%) |
Jul 01, 2024 | 24.85 | 25.07 | 24.73 | 24.98 | 1,488,633 | +0.60(+2.46%) |
Jun 28, 2024 | 24.42 | 24.51 | 24.28 | 24.38 | 1,358,177 | -0.05(-0.20%) |
Jun 27, 2024 | 24.60 | 24.75 | 24.21 | 24.43 | 1,555,588 | -0.10(-0.41%) |
Jun 26, 2024 | 24.23 | 24.63 | 24.23 | 24.53 | 1,845,223 | +0.39(+1.62%) |
Jun 25, 2024 | 24.00 | 24.18 | 23.85 | 24.14 | 1,372,154 | +0.14(+0.58%) |
Jun 24, 2024 | 24.10 | 24.36 | 23.99 | 24.00 | 1,771,909 | -0.10(-0.41%) |
Jun 21, 2024 | 24.50 | 24.58 | 23.77 | 24.10 | 3,152,766 | -0.67(-2.70%) |
Jun 20, 2024 | 23.94 | 25.04 | 23.73 | 24.77 | 3,206,156 | +1.04(+4.38%) |
Jun 18, 2024 | 23.83 | 24.01 | 23.68 | 23.73 | 1,577,517 | -0.08(-0.34%) |
Jun 17, 2024 | 23.81 | 24.08 | 23.69 | 23.81 | 961,683 | +0.04(+0.17%) |
Jun 14, 2024 | 24.51 | 24.53 | 23.73 | 23.77 | 1,417,203 | -1.09(-4.38%) |
Jun 13, 2024 | 25.25 | 25.29 | 24.70 | 24.86 | 1,467,102 | -0.22(-0.88%) |
Jun 12, 2024 | 24.90 | 25.29 | 24.89 | 25.08 | 1,152,715 | +0.41(+1.66%) |
Jun 11, 2024 | 24.54 | 24.86 | 24.28 | 24.67 | 1,924,012 | -0.53(-2.10%) |
Jun 10, 2024 | 25.56 | 25.58 | 25.07 | 25.20 | 1,363,503 | -0.38(-1.49%) |
Jun 07, 2024 | 25.50 | 25.70 | 25.34 | 25.58 | 2,968,652 | +0.06(+0.24%) |
Jun 06, 2024 | 26.01 | 26.04 | 25.44 | 25.52 | 2,314,881 | -0.52(-2.00%) |
Jun 05, 2024 | 25.88 | 26.21 | 25.78 | 26.04 | 1,744,728 | +0.26(+1.02%) |
Jun 04, 2024 | 25.97 | 26.30 | 25.78 | 25.78 | 2,307,890 | -0.32(-1.23%) |