Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.34 | 21.62 | 21.11 | 21.22 | 4,917,235 | -0.13(-0.61%) |
Aug 22, 2024 | 21.14 | 21.49 | 21.12 | 21.35 | 4,511,786 | +0.22(+1.04%) |
Aug 21, 2024 | 20.55 | 21.14 | 20.54 | 21.13 | 5,450,181 | +0.82(+4.04%) |
Aug 20, 2024 | 20.95 | 21.08 | 20.25 | 20.31 | 6,882,067 | -1.16(-5.40%) |
Aug 19, 2024 | 20.97 | 21.58 | 20.84 | 21.47 | 9,647,253 | +0.94(+4.58%) |
Aug 16, 2024 | 19.58 | 20.74 | 19.48 | 20.53 | 8,882,340 | +1.33(+6.93%) |
Aug 15, 2024 | 19.07 | 19.37 | 19.01 | 19.20 | 4,286,068 | +0.40(+2.13%) |
Aug 14, 2024 | 19.39 | 19.39 | 18.69 | 18.80 | 5,886,749 | -0.59(-3.04%) |
Aug 13, 2024 | 19.47 | 19.67 | 19.14 | 19.39 | 6,667,180 | -0.12(-0.62%) |
Aug 12, 2024 | 19.88 | 19.88 | 19.38 | 19.51 | 2,529,904 | -0.38(-1.91%) |
Aug 09, 2024 | 19.98 | 20.16 | 19.87 | 19.89 | 3,394,101 | +0.16(+0.81%) |
Aug 08, 2024 | 19.19 | 19.88 | 18.81 | 19.73 | 5,927,036 | +0.50(+2.60%) |
Aug 07, 2024 | 19.04 | 19.44 | 19.04 | 19.23 | 4,418,691 | +0.29(+1.53%) |
Aug 06, 2024 | 18.87 | 19.18 | 18.84 | 18.94 | 4,198,546 | +0.08(+0.42%) |
Aug 05, 2024 | 18.15 | 19.13 | 18.13 | 18.86 | 5,613,953 | -0.34(-1.77%) |
Aug 02, 2024 | 19.03 | 19.27 | 18.76 | 19.20 | 4,253,211 | -0.17(-0.88%) |
Aug 01, 2024 | 19.93 | 20.37 | 19.24 | 19.37 | 6,582,345 | -0.37(-1.87%) |
Jul 31, 2024 | 19.40 | 19.93 | 19.37 | 19.74 | 7,056,736 | +0.96(+5.11%) |
Jul 30, 2024 | 18.96 | 19.11 | 18.72 | 18.78 | 4,380,153 | -0.51(-2.64%) |
Jul 29, 2024 | 19.01 | 19.36 | 18.79 | 19.29 | 6,057,468 | +0.15(+0.78%) |
Jul 26, 2024 | 19.25 | 19.27 | 18.87 | 19.14 | 3,003,412 | -0.06(-0.31%) |
Jul 25, 2024 | 19.17 | 19.30 | 19.00 | 19.20 | 5,250,326 | +0.36(+1.91%) |
Jul 24, 2024 | 19.00 | 19.11 | 18.64 | 18.84 | 7,722,595 | -0.91(-4.61%) |
Jul 23, 2024 | 19.94 | 19.98 | 19.64 | 19.75 | 6,327,532 | -0.71(-3.47%) |
Jul 22, 2024 | 20.26 | 20.60 | 20.07 | 20.46 | 5,075,253 | +0.82(+4.18%) |
Jul 19, 2024 | 19.89 | 19.89 | 19.40 | 19.64 | 4,806,642 | -0.46(-2.29%) |
Jul 18, 2024 | 20.42 | 20.71 | 20.05 | 20.10 | 4,764,978 | -0.21(-1.03%) |
Jul 17, 2024 | 20.61 | 20.75 | 19.98 | 20.31 | 5,635,523 | -0.59(-2.82%) |
Jul 16, 2024 | 20.10 | 21.15 | 20.06 | 20.90 | 8,334,540 | +0.30(+1.46%) |
Jul 15, 2024 | 20.68 | 20.83 | 20.16 | 20.60 | 7,377,717 | -0.68(-3.20%) |
Jul 12, 2024 | 21.46 | 21.96 | 21.28 | 21.28 | 16,399,627 | -0.16(-0.75%) |
Jul 11, 2024 | 21.34 | 21.58 | 21.11 | 21.44 | 8,610,970 | +0.71(+3.42%) |
Jul 10, 2024 | 19.95 | 20.95 | 19.89 | 20.73 | 8,471,642 | +0.61(+3.03%) |
Jul 09, 2024 | 20.20 | 20.30 | 19.90 | 20.12 | 6,077,926 | -0.07(-0.35%) |
Jul 08, 2024 | 20.08 | 20.32 | 19.46 | 20.19 | 7,474,925 | -0.27(-1.32%) |
Jul 05, 2024 | 20.10 | 20.52 | 20.00 | 20.46 | 7,253,616 | -0.26(-1.25%) |
Jul 03, 2024 | 20.22 | 21.30 | 20.22 | 20.72 | 9,801,025 | +1.27(+6.53%) |
Jul 02, 2024 | 19.17 | 19.56 | 19.05 | 19.45 | 6,251,622 | +0.37(+1.94%) |
Jul 01, 2024 | 18.60 | 19.29 | 18.50 | 19.08 | 7,307,403 | +1.20(+6.71%) |
Jun 28, 2024 | 18.05 | 18.18 | 17.76 | 17.88 | 4,724,688 | -0.46(-2.51%) |
Jun 27, 2024 | 18.54 | 18.58 | 18.23 | 18.34 | 3,897,592 | -0.58(-3.07%) |
Jun 26, 2024 | 18.69 | 18.96 | 18.50 | 18.92 | 6,358,970 | +0.38(+2.05%) |
Jun 25, 2024 | 18.14 | 18.55 | 18.11 | 18.54 | 5,007,239 | +0.02(+0.11%) |
Jun 24, 2024 | 18.05 | 18.66 | 18.02 | 18.52 | 4,209,712 | +0.65(+3.64%) |
Jun 21, 2024 | 18.00 | 18.01 | 17.75 | 17.87 | 3,637,791 | -0.16(-0.89%) |
Jun 20, 2024 | 18.11 | 18.36 | 17.78 | 18.03 | 7,240,261 | -0.32(-1.74%) |
Jun 18, 2024 | 18.22 | 18.62 | 17.98 | 18.35 | 4,657,738 | -0.09(-0.49%) |
Jun 17, 2024 | 18.71 | 18.76 | 18.02 | 18.44 | 6,566,646 | -0.36(-1.91%) |
Jun 14, 2024 | 19.00 | 19.10 | 18.76 | 18.80 | 6,733,790 | -0.64(-3.29%) |
Jun 13, 2024 | 19.20 | 19.86 | 19.12 | 19.44 | 7,789,811 | +0.47(+2.48%) |
Jun 12, 2024 | 19.00 | 19.20 | 18.68 | 18.97 | 6,534,325 | -0.11(-0.58%) |
Jun 11, 2024 | 19.46 | 19.52 | 18.82 | 19.08 | 5,662,584 | -0.38(-1.95%) |
Jun 10, 2024 | 19.90 | 19.96 | 19.43 | 19.46 | 5,481,620 | -0.62(-3.09%) |
Jun 07, 2024 | 20.15 | 20.43 | 19.91 | 20.08 | 6,721,900 | +0.25(+1.26%) |
Jun 06, 2024 | 19.94 | 20.04 | 19.76 | 19.83 | 4,794,388 | -0.28(-1.39%) |
Jun 05, 2024 | 20.18 | 20.42 | 19.95 | 20.11 | 5,931,379 | +0.07(+0.35%) |
Jun 04, 2024 | 20.23 | 20.34 | 19.96 | 20.04 | 3,983,011 | -0.40(-1.96%) |