Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.29 | 23.66 | 23.11 | 23.41 | 2,255,403 | +0.00(+0.00%) |
Aug 29, 2024 | 23.77 | 23.80 | 23.35 | 23.41 | 2,180,175 | -0.06(-0.26%) |
Aug 28, 2024 | 23.05 | 23.49 | 22.81 | 23.47 | 2,993,370 | +0.28(+1.21%) |
Aug 27, 2024 | 23.15 | 23.48 | 22.79 | 23.19 | 2,470,353 | +0.14(+0.61%) |
Aug 26, 2024 | 23.64 | 23.65 | 23.03 | 23.05 | 2,297,403 | -0.43(-1.83%) |
Aug 23, 2024 | 23.36 | 23.53 | 22.93 | 23.48 | 2,111,553 | +0.17(+0.73%) |
Aug 22, 2024 | 23.09 | 23.36 | 22.90 | 23.31 | 2,800,925 | +0.09(+0.39%) |
Aug 21, 2024 | 23.50 | 24.57 | 22.75 | 23.22 | 5,346,730 | +0.66(+2.93%) |
Aug 20, 2024 | 22.96 | 23.00 | 22.48 | 22.56 | 1,151,025 | -0.49(-2.13%) |
Aug 19, 2024 | 22.49 | 23.43 | 22.38 | 23.05 | 2,164,523 | +0.61(+2.72%) |
Aug 16, 2024 | 21.86 | 22.60 | 21.80 | 22.44 | 2,241,892 | +0.46(+2.09%) |
Aug 15, 2024 | 22.11 | 22.21 | 21.71 | 21.98 | 2,383,896 | +0.17(+0.78%) |
Aug 14, 2024 | 22.90 | 22.92 | 21.28 | 21.81 | 6,540,633 | -0.96(-4.22%) |
Aug 13, 2024 | 22.48 | 22.79 | 22.30 | 22.77 | 1,635,053 | +0.25(+1.11%) |
Aug 12, 2024 | 22.64 | 22.75 | 22.36 | 22.52 | 2,469,254 | +0.06(+0.27%) |
Aug 09, 2024 | 22.18 | 22.57 | 22.04 | 22.46 | 1,807,690 | +0.29(+1.31%) |
Aug 08, 2024 | 22.07 | 22.43 | 21.92 | 22.17 | 2,292,976 | +0.37(+1.70%) |
Aug 07, 2024 | 21.80 | 22.25 | 21.59 | 21.80 | 2,986,574 | +0.41(+1.92%) |
Aug 06, 2024 | 21.32 | 21.82 | 21.27 | 21.39 | 2,290,745 | +0.06(+0.28%) |
Aug 05, 2024 | 20.95 | 21.45 | 20.26 | 21.33 | 3,313,598 | -0.70(-3.18%) |
Aug 02, 2024 | 22.05 | 22.43 | 21.80 | 22.03 | 3,074,393 | -0.58(-2.57%) |
Aug 01, 2024 | 23.81 | 24.32 | 22.11 | 22.61 | 5,802,623 | +0.40(+1.80%) |
Jul 31, 2024 | 21.97 | 22.36 | 21.66 | 22.21 | 2,579,996 | +0.63(+2.92%) |
Jul 30, 2024 | 21.89 | 22.06 | 21.45 | 21.58 | 1,697,907 | -0.38(-1.73%) |
Jul 29, 2024 | 22.14 | 22.29 | 21.81 | 21.96 | 1,072,607 | -0.27(-1.21%) |
Jul 26, 2024 | 22.01 | 22.24 | 21.81 | 22.23 | 1,434,627 | +0.37(+1.69%) |
Jul 25, 2024 | 21.84 | 22.11 | 21.06 | 21.86 | 2,550,673 | -0.19(-0.86%) |
Jul 24, 2024 | 22.33 | 22.49 | 22.00 | 22.05 | 1,211,291 | -0.28(-1.25%) |
Jul 23, 2024 | 22.48 | 22.48 | 22.07 | 22.33 | 1,546,904 | -0.20(-0.89%) |
Jul 22, 2024 | 22.99 | 23.02 | 22.48 | 22.53 | 1,412,434 | -0.50(-2.17%) |
Jul 19, 2024 | 23.00 | 23.09 | 22.66 | 23.03 | 1,591,077 | -0.14(-0.60%) |
Jul 18, 2024 | 23.81 | 23.81 | 22.89 | 23.17 | 2,265,180 | -0.54(-2.28%) |
Jul 17, 2024 | 23.84 | 24.04 | 23.49 | 23.71 | 1,854,759 | -0.09(-0.38%) |
Jul 16, 2024 | 23.46 | 23.93 | 22.69 | 23.80 | 2,717,894 | +0.32(+1.36%) |
Jul 15, 2024 | 23.27 | 23.91 | 23.03 | 23.48 | 3,032,942 | +0.49(+2.13%) |
Jul 12, 2024 | 23.06 | 23.16 | 22.46 | 22.99 | 1,696,001 | +0.24(+1.05%) |
Jul 11, 2024 | 22.75 | 22.85 | 22.33 | 22.75 | 2,543,005 | +0.41(+1.84%) |
Jul 10, 2024 | 22.90 | 23.02 | 22.21 | 22.34 | 3,628,774 | -0.71(-3.08%) |
Jul 09, 2024 | 23.27 | 23.39 | 23.01 | 23.05 | 1,523,429 | -0.41(-1.75%) |
Jul 08, 2024 | 23.40 | 23.83 | 23.32 | 23.46 | 1,953,291 | +0.17(+0.73%) |
Jul 05, 2024 | 23.25 | 23.48 | 23.07 | 23.29 | 1,616,896 | -0.10(-0.43%) |
Jul 03, 2024 | 23.60 | 23.98 | 23.28 | 23.39 | 1,366,510 | -0.09(-0.38%) |
Jul 02, 2024 | 23.74 | 23.97 | 23.25 | 23.48 | 2,436,243 | -0.29(-1.22%) |
Jul 01, 2024 | 23.17 | 24.00 | 23.10 | 23.77 | 4,664,264 | +1.65(+7.46%) |
Jun 28, 2024 | 22.08 | 22.62 | 22.02 | 22.12 | 5,453,175 | +0.53(+2.45%) |
Jun 27, 2024 | 22.15 | 22.24 | 21.51 | 21.59 | 1,558,438 | -0.39(-1.77%) |
Jun 26, 2024 | 21.69 | 22.02 | 21.65 | 21.98 | 3,401,478 | +0.24(+1.10%) |
Jun 25, 2024 | 22.26 | 22.30 | 21.71 | 21.74 | 1,666,166 | -0.49(-2.20%) |
Jun 24, 2024 | 22.09 | 22.42 | 21.92 | 22.23 | 1,617,509 | +0.36(+1.65%) |
Jun 21, 2024 | 22.72 | 22.79 | 21.81 | 21.87 | 6,461,918 | -0.77(-3.40%) |
Jun 20, 2024 | 22.50 | 22.90 | 22.28 | 22.64 | 1,632,947 | +0.15(+0.67%) |
Jun 18, 2024 | 22.61 | 22.71 | 22.32 | 22.49 | 1,196,197 | -0.08(-0.35%) |
Jun 17, 2024 | 22.60 | 22.83 | 22.31 | 22.57 | 1,226,539 | -0.15(-0.66%) |
Jun 14, 2024 | 23.01 | 23.16 | 22.71 | 22.72 | 1,702,046 | -0.40(-1.73%) |
Jun 13, 2024 | 22.90 | 23.16 | 22.60 | 23.12 | 1,581,157 | +0.12(+0.52%) |
Jun 12, 2024 | 23.32 | 23.42 | 22.73 | 23.00 | 1,723,088 | +0.14(+0.61%) |
Jun 11, 2024 | 23.29 | 23.31 | 22.86 | 22.86 | 1,521,435 | -0.75(-3.18%) |
Jun 10, 2024 | 23.58 | 23.69 | 22.76 | 23.61 | 1,921,051 | -0.04(-0.17%) |
Jun 07, 2024 | 23.93 | 24.05 | 23.46 | 23.65 | 1,573,077 | -0.48(-1.99%) |
Jun 06, 2024 | 23.57 | 24.20 | 23.57 | 24.13 | 1,507,270 | +0.53(+2.25%) |
Jun 05, 2024 | 23.81 | 24.07 | 23.49 | 23.60 | 2,093,804 | -0.31(-1.30%) |
Jun 04, 2024 | 25.04 | 25.11 | 23.82 | 23.91 | 3,320,448 | -1.51(-5.94%) |