Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.50 | 22.69 | 22.40 | 22.58 | 702,136 | +0.26(+1.16%) |
Aug 22, 2024 | 22.48 | 22.48 | 22.31 | 22.32 | 1,000,010 | -0.12(-0.53%) |
Aug 21, 2024 | 22.52 | 22.52 | 22.37 | 22.44 | 825,268 | -0.03(-0.13%) |
Aug 20, 2024 | 22.56 | 22.56 | 22.43 | 22.47 | 1,068,874 | -0.10(-0.44%) |
Aug 19, 2024 | 22.54 | 22.58 | 22.47 | 22.57 | 886,737 | +0.03(+0.13%) |
Aug 16, 2024 | 22.56 | 22.56 | 22.46 | 22.54 | 894,437 | +0.00(+0.00%) |
Aug 15, 2024 | 22.49 | 22.57 | 22.45 | 22.54 | 875,378 | +0.14(+0.63%) |
Aug 14, 2024 | 22.32 | 22.45 | 22.26 | 22.40 | 1,093,780 | +0.11(+0.49%) |
Aug 13, 2024 | 22.16 | 22.29 | 22.06 | 22.29 | 1,041,558 | +0.28(+1.27%) |
Aug 12, 2024 | 22.00 | 22.20 | 21.85 | 22.01 | 1,073,045 | +0.07(+0.32%) |
Aug 09, 2024 | 21.41 | 21.95 | 21.33 | 21.94 | 859,521 | +0.62(+2.91%) |
Aug 08, 2024 | 21.25 | 21.39 | 21.08 | 21.32 | 837,031 | +0.32(+1.52%) |
Aug 07, 2024 | 21.32 | 21.45 | 20.74 | 21.00 | 1,255,432 | -0.02(-0.10%) |
Aug 06, 2024 | 20.74 | 21.40 | 20.48 | 21.02 | 2,671,965 | +0.97(+4.84%) |
Aug 05, 2024 | 19.81 | 20.80 | 19.41 | 20.05 | 5,453,258 | -1.27(-5.96%) |
Aug 02, 2024 | 21.90 | 21.90 | 21.29 | 21.32 | 3,894,666 | -0.75(-3.40%) |
Aug 01, 2024 | 22.34 | 22.36 | 21.96 | 22.07 | 1,998,848 | -0.25(-1.12%) |
Jul 31, 2024 | 22.30 | 22.41 | 22.29 | 22.32 | 823,943 | +0.12(+0.54%) |
Jul 30, 2024 | 22.33 | 22.34 | 22.08 | 22.20 | 989,273 | -0.10(-0.45%) |
Jul 29, 2024 | 22.27 | 22.30 | 22.18 | 22.30 | 929,059 | +0.09(+0.41%) |
Jul 26, 2024 | 22.21 | 22.22 | 22.11 | 22.21 | 1,225,494 | +0.22(+1.00%) |
Jul 25, 2024 | 22.13 | 22.18 | 21.92 | 21.99 | 1,429,359 | -0.04(-0.18%) |
Jul 24, 2024 | 22.36 | 22.36 | 22.01 | 22.03 | 1,477,351 | -0.37(-1.63%) |
Jul 23, 2024 | 22.42 | 22.42 | 22.35 | 22.39 | 1,141,492 | +0.03(+0.13%) |
Jul 22, 2024 | 22.32 | 22.37 | 22.25 | 22.36 | 959,543 | +0.15(+0.67%) |
Jul 19, 2024 | 22.33 | 22.33 | 22.17 | 22.22 | 1,171,803 | -0.08(-0.35%) |
Jul 18, 2024 | 22.41 | 22.41 | 22.25 | 22.30 | 1,666,115 | -0.09(-0.40%) |
Jul 17, 2024 | 22.44 | 22.45 | 22.35 | 22.38 | 1,267,202 | -0.10(-0.44%) |
Jul 16, 2024 | 22.46 | 22.48 | 22.44 | 22.48 | 690,173 | +0.05(+0.22%) |
Jul 15, 2024 | 22.50 | 22.52 | 22.43 | 22.43 | 824,561 | -0.07(-0.31%) |
Jul 12, 2024 | 22.48 | 22.53 | 22.46 | 22.50 | 595,527 | +0.08(+0.35%) |
Jul 11, 2024 | 22.49 | 22.49 | 22.39 | 22.42 | 632,724 | -0.02(-0.09%) |
Jul 10, 2024 | 22.42 | 22.45 | 22.39 | 22.44 | 610,924 | +0.05(+0.22%) |
Jul 09, 2024 | 22.44 | 22.44 | 22.38 | 22.39 | 647,929 | -0.01(-0.04%) |
Jul 08, 2024 | 22.36 | 22.42 | 22.36 | 22.40 | 722,158 | +0.05(+0.22%) |
Jul 05, 2024 | 22.34 | 22.36 | 22.32 | 22.36 | 709,043 | +0.02(+0.09%) |
Jul 03, 2024 | 22.33 | 22.34 | 22.31 | 22.34 | 388,898 | +0.04(+0.18%) |
Jul 02, 2024 | 22.24 | 22.30 | 22.24 | 22.30 | 496,114 | +0.07(+0.31%) |
Jul 01, 2024 | 22.22 | 22.23 | 22.14 | 22.23 | 1,647,643 | +0.07(+0.31%) |
Jun 28, 2024 | 22.22 | 22.24 | 22.16 | 22.16 | 703,461 | -0.06(-0.27%) |
Jun 27, 2024 | 22.19 | 22.22 | 22.19 | 22.22 | 394,002 | +0.03(+0.13%) |
Jun 26, 2024 | 22.20 | 22.21 | 22.14 | 22.19 | 533,611 | -0.03(-0.13%) |
Jun 25, 2024 | 22.27 | 22.27 | 22.13 | 22.22 | 1,121,124 | +0.07(+0.31%) |
Jun 24, 2024 | 22.10 | 22.16 | 22.09 | 22.15 | 1,100,722 | +0.05(+0.22%) |
Jun 21, 2024 | 22.06 | 22.12 | 22.02 | 22.10 | 1,062,829 | +0.04(+0.18%) |
Jun 20, 2024 | 22.14 | 22.15 | 22.01 | 22.06 | 1,255,028 | -0.08(-0.35%) |
Jun 18, 2024 | 22.15 | 22.17 | 22.10 | 22.14 | 788,451 | +0.02(+0.09%) |
Jun 17, 2024 | 22.11 | 22.14 | 22.06 | 22.12 | 1,424,076 | +0.02(+0.09%) |
Jun 14, 2024 | 22.17 | 22.17 | 22.05 | 22.10 | 757,740 | -0.07(-0.31%) |
Jun 13, 2024 | 22.15 | 22.17 | 22.10 | 22.17 | 569,938 | +0.01(+0.04%) |
Jun 12, 2024 | 22.16 | 22.17 | 22.11 | 22.16 | 430,935 | +0.05(+0.22%) |
Jun 11, 2024 | 22.10 | 22.11 | 22.03 | 22.11 | 416,313 | +0.01(+0.04%) |
Jun 10, 2024 | 22.08 | 22.10 | 22.05 | 22.10 | 531,054 | +0.00(+0.00%) |
Jun 07, 2024 | 22.08 | 22.11 | 22.05 | 22.10 | 608,918 | +0.02(+0.09%) |
Jun 06, 2024 | 22.09 | 22.10 | 22.05 | 22.08 | 470,860 | +0.01(+0.04%) |
Jun 05, 2024 | 22.04 | 22.08 | 21.98 | 22.07 | 658,622 | +0.04(+0.18%) |
Jun 04, 2024 | 21.98 | 22.03 | 21.94 | 22.03 | 537,197 | +0.03(+0.13%) |