Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.51 | 23.83 | 23.29 | 23.62 | 2,019,218 | +0.11(+0.47%) |
Aug 29, 2024 | 23.88 | 24.04 | 23.15 | 23.51 | 1,068,576 | -0.34(-1.43%) |
Aug 28, 2024 | 22.98 | 23.87 | 22.88 | 23.85 | 1,227,169 | +0.87(+3.79%) |
Aug 27, 2024 | 22.07 | 22.99 | 22.03 | 22.98 | 1,293,493 | +0.89(+4.03%) |
Aug 26, 2024 | 22.51 | 22.56 | 21.87 | 22.09 | 821,897 | -0.13(-0.59%) |
Aug 23, 2024 | 21.29 | 22.37 | 21.08 | 22.22 | 1,162,592 | +1.20(+5.71%) |
Aug 22, 2024 | 20.98 | 21.29 | 20.71 | 21.02 | 468,475 | +0.09(+0.43%) |
Aug 21, 2024 | 20.82 | 21.13 | 20.45 | 20.93 | 803,279 | +0.22(+1.06%) |
Aug 20, 2024 | 20.83 | 21.00 | 20.64 | 20.71 | 618,621 | -0.20(-0.96%) |
Aug 19, 2024 | 20.53 | 21.30 | 20.38 | 20.91 | 866,061 | +0.39(+1.90%) |
Aug 16, 2024 | 20.38 | 20.80 | 20.04 | 20.52 | 850,086 | +0.11(+0.54%) |
Aug 15, 2024 | 21.04 | 21.04 | 20.38 | 20.41 | 773,396 | -0.13(-0.63%) |
Aug 14, 2024 | 20.48 | 20.73 | 20.15 | 20.54 | 355,385 | +0.13(+0.64%) |
Aug 13, 2024 | 20.34 | 20.51 | 20.10 | 20.41 | 453,928 | +0.13(+0.64%) |
Aug 12, 2024 | 20.79 | 21.01 | 19.99 | 20.28 | 596,587 | +0.01(+0.05%) |
Aug 09, 2024 | 20.81 | 20.81 | 19.85 | 20.27 | 860,740 | -0.49(-2.36%) |
Aug 08, 2024 | 20.62 | 20.90 | 20.20 | 20.76 | 1,331,907 | +0.35(+1.71%) |
Aug 07, 2024 | 19.82 | 21.03 | 19.77 | 20.41 | 1,493,065 | +0.68(+3.45%) |
Aug 06, 2024 | 19.16 | 19.77 | 19.01 | 19.73 | 1,304,274 | +0.68(+3.57%) |
Aug 05, 2024 | 18.50 | 19.46 | 17.90 | 19.05 | 1,252,779 | -0.96(-4.80%) |
Aug 02, 2024 | 19.30 | 20.98 | 19.30 | 20.01 | 1,163,812 | -1.10(-5.21%) |
Aug 01, 2024 | 21.35 | 21.55 | 20.78 | 21.11 | 967,923 | -0.09(-0.42%) |
Jul 31, 2024 | 21.50 | 21.94 | 21.11 | 21.20 | 1,180,227 | -0.16(-0.75%) |
Jul 30, 2024 | 20.97 | 21.39 | 20.75 | 21.36 | 728,350 | +0.48(+2.30%) |
Jul 29, 2024 | 21.08 | 21.36 | 20.61 | 20.88 | 673,025 | -0.07(-0.33%) |
Jul 26, 2024 | 20.89 | 20.98 | 20.53 | 20.95 | 870,898 | +0.46(+2.24%) |
Jul 25, 2024 | 20.46 | 21.00 | 20.40 | 20.49 | 1,082,162 | -0.03(-0.15%) |
Jul 24, 2024 | 20.95 | 21.33 | 20.46 | 20.52 | 867,093 | -0.45(-2.15%) |
Jul 23, 2024 | 21.26 | 21.26 | 20.70 | 20.97 | 995,582 | -0.30(-1.41%) |
Jul 22, 2024 | 21.25 | 21.45 | 20.96 | 21.27 | 889,971 | -0.08(-0.37%) |
Jul 19, 2024 | 21.68 | 21.90 | 21.20 | 21.35 | 745,653 | -0.55(-2.51%) |
Jul 18, 2024 | 22.05 | 22.50 | 21.68 | 21.90 | 1,099,042 | -0.22(-0.99%) |
Jul 17, 2024 | 21.92 | 22.61 | 21.33 | 22.12 | 1,087,123 | +0.08(+0.36%) |
Jul 16, 2024 | 21.45 | 22.45 | 21.04 | 22.04 | 1,182,730 | +0.73(+3.43%) |
Jul 15, 2024 | 20.89 | 21.75 | 20.78 | 21.31 | 731,402 | +0.22(+1.04%) |
Jul 12, 2024 | 21.50 | 22.08 | 21.00 | 21.09 | 576,799 | +0.01(+0.05%) |
Jul 11, 2024 | 20.67 | 21.09 | 20.54 | 21.08 | 979,378 | +0.63(+3.08%) |
Jul 10, 2024 | 20.89 | 20.98 | 20.44 | 20.45 | 671,088 | -0.19(-0.92%) |
Jul 09, 2024 | 20.30 | 20.78 | 20.25 | 20.64 | 1,025,324 | +0.32(+1.57%) |
Jul 08, 2024 | 20.74 | 21.11 | 20.27 | 20.32 | 856,368 | -0.24(-1.17%) |
Jul 05, 2024 | 20.19 | 20.58 | 19.91 | 20.56 | 557,949 | +0.26(+1.28%) |
Jul 03, 2024 | 20.58 | 20.76 | 20.16 | 20.30 | 437,393 | -0.25(-1.22%) |
Jul 02, 2024 | 20.63 | 20.84 | 20.14 | 20.55 | 600,120 | -0.16(-0.77%) |
Jul 01, 2024 | 20.64 | 20.96 | 20.47 | 20.71 | 1,112,240 | -0.02(-0.10%) |
Jun 28, 2024 | 20.26 | 21.11 | 20.26 | 20.73 | 2,961,203 | +0.58(+2.88%) |
Jun 27, 2024 | 19.70 | 20.18 | 19.32 | 20.15 | 1,090,108 | +0.56(+2.86%) |
Jun 26, 2024 | 19.30 | 19.69 | 19.04 | 19.59 | 916,776 | +0.22(+1.14%) |
Jun 25, 2024 | 19.14 | 19.46 | 18.81 | 19.37 | 1,059,890 | +0.38(+2.00%) |
Jun 24, 2024 | 19.10 | 19.23 | 18.63 | 18.99 | 1,146,505 | +0.06(+0.32%) |
Jun 21, 2024 | 18.52 | 19.16 | 18.52 | 18.93 | 4,116,328 | +0.26(+1.39%) |
Jun 20, 2024 | 19.19 | 19.31 | 18.62 | 18.67 | 1,526,708 | -0.61(-3.16%) |
Jun 18, 2024 | 19.23 | 19.61 | 18.82 | 19.28 | 1,202,263 | +0.11(+0.57%) |
Jun 17, 2024 | 19.54 | 19.60 | 18.81 | 19.17 | 1,317,485 | -0.49(-2.49%) |
Jun 14, 2024 | 19.50 | 19.89 | 18.62 | 19.66 | 1,618,701 | -0.40(-1.99%) |
Jun 13, 2024 | 20.46 | 20.46 | 19.76 | 20.06 | 879,278 | -0.35(-1.71%) |
Jun 12, 2024 | 20.90 | 21.16 | 19.98 | 20.41 | 1,105,090 | -0.10(-0.49%) |
Jun 11, 2024 | 20.87 | 20.87 | 20.24 | 20.51 | 1,017,076 | -0.44(-2.10%) |
Jun 10, 2024 | 21.09 | 21.28 | 20.47 | 20.95 | 1,038,698 | -0.46(-2.14%) |
Jun 07, 2024 | 21.91 | 21.94 | 21.17 | 21.41 | 1,087,433 | -0.91(-4.07%) |
Jun 06, 2024 | 22.57 | 22.79 | 21.76 | 22.32 | 1,127,224 | -0.38(-1.67%) |
Jun 05, 2024 | 22.92 | 23.30 | 22.26 | 22.69 | 1,296,848 | -0.23(-1.00%) |
Jun 04, 2024 | 22.48 | 22.94 | 21.84 | 22.92 | 1,616,669 | +0.44(+1.95%) |