Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.66 | 24.90 | 24.47 | 24.60 | 1,970,339 | +0.11(+0.45%) |
Aug 22, 2024 | 24.61 | 24.72 | 24.42 | 24.49 | 941,807 | -0.12(-0.49%) |
Aug 21, 2024 | 24.81 | 24.81 | 24.57 | 24.61 | 1,358,418 | -0.02(-0.08%) |
Aug 20, 2024 | 24.40 | 24.65 | 24.33 | 24.63 | 2,105,453 | +0.18(+0.74%) |
Aug 19, 2024 | 24.34 | 24.58 | 24.27 | 24.45 | 1,274,511 | +0.08(+0.33%) |
Aug 16, 2024 | 24.17 | 24.55 | 24.10 | 24.37 | 1,907,142 | +0.23(+0.95%) |
Aug 15, 2024 | 23.79 | 24.30 | 23.65 | 24.14 | 1,950,234 | +0.50(+2.12%) |
Aug 14, 2024 | 23.62 | 23.77 | 23.48 | 23.64 | 1,639,223 | -0.01(-0.04%) |
Aug 13, 2024 | 23.42 | 23.66 | 23.32 | 23.65 | 1,194,486 | +0.27(+1.15%) |
Aug 12, 2024 | 23.37 | 23.43 | 23.19 | 23.38 | 1,244,039 | -0.07(-0.30%) |
Aug 09, 2024 | 23.32 | 23.61 | 23.09 | 23.45 | 2,175,178 | +0.03(+0.13%) |
Aug 08, 2024 | 23.70 | 24.12 | 23.32 | 23.42 | 2,288,250 | -0.94(-3.86%) |
Aug 07, 2024 | 24.55 | 24.65 | 24.30 | 24.36 | 1,631,293 | +0.08(+0.33%) |
Aug 06, 2024 | 23.83 | 24.52 | 23.75 | 24.28 | 1,735,099 | +0.35(+1.46%) |
Aug 05, 2024 | 24.29 | 24.33 | 23.70 | 23.93 | 2,271,779 | -0.77(-3.12%) |
Aug 02, 2024 | 24.82 | 25.01 | 24.40 | 24.70 | 1,461,164 | -0.22(-0.88%) |
Aug 01, 2024 | 24.78 | 25.01 | 24.68 | 24.92 | 1,871,482 | +0.14(+0.56%) |
Jul 31, 2024 | 24.81 | 24.94 | 24.65 | 24.78 | 1,469,279 | +0.01(+0.04%) |
Jul 30, 2024 | 24.77 | 24.93 | 24.55 | 24.77 | 1,678,037 | +0.04(+0.16%) |
Jul 29, 2024 | 24.66 | 24.76 | 24.40 | 24.73 | 1,140,756 | +0.09(+0.37%) |
Jul 26, 2024 | 24.64 | 24.73 | 24.54 | 24.64 | 1,302,105 | +0.15(+0.61%) |
Jul 25, 2024 | 24.45 | 24.75 | 24.38 | 24.49 | 1,578,624 | +0.11(+0.45%) |
Jul 24, 2024 | 24.37 | 24.64 | 24.18 | 24.38 | 1,693,093 | +0.15(+0.62%) |
Jul 23, 2024 | 24.10 | 24.33 | 24.02 | 24.23 | 818,957 | +0.00(+0.00%) |
Jul 22, 2024 | 24.40 | 24.46 | 24.04 | 24.23 | 1,064,204 | -0.14(-0.57%) |
Jul 19, 2024 | 24.52 | 24.54 | 24.17 | 24.37 | 815,273 | -0.21(-0.85%) |
Jul 18, 2024 | 24.48 | 25.06 | 24.48 | 24.58 | 1,830,996 | +0.00(+0.00%) |
Jul 17, 2024 | 24.11 | 24.65 | 24.02 | 24.58 | 3,251,464 | +0.50(+2.08%) |
Jul 16, 2024 | 23.59 | 24.14 | 23.58 | 24.08 | 2,375,961 | +0.64(+2.73%) |
Jul 15, 2024 | 23.39 | 23.50 | 23.30 | 23.44 | 1,017,922 | +0.02(+0.09%) |
Jul 12, 2024 | 23.20 | 23.63 | 23.10 | 23.42 | 1,958,764 | +0.36(+1.56%) |
Jul 11, 2024 | 22.95 | 23.09 | 22.71 | 23.06 | 2,025,305 | +0.49(+2.17%) |
Jul 10, 2024 | 22.65 | 22.70 | 22.32 | 22.57 | 2,862,758 | +0.26(+1.17%) |
Jul 09, 2024 | 22.15 | 22.41 | 22.01 | 22.31 | 1,724,743 | +0.08(+0.36%) |
Jul 08, 2024 | 22.45 | 22.52 | 22.21 | 22.23 | 1,510,960 | -0.15(-0.67%) |
Jul 05, 2024 | 22.55 | 22.77 | 22.32 | 22.38 | 2,928,499 | -0.17(-0.75%) |
Jul 03, 2024 | 22.71 | 22.91 | 22.55 | 22.55 | 1,050,618 | -0.01(-0.04%) |
Jul 02, 2024 | 22.82 | 22.90 | 22.55 | 22.56 | 1,786,063 | -0.17(-0.75%) |
Jul 01, 2024 | 23.01 | 23.21 | 22.62 | 22.73 | 2,282,667 | -0.17(-0.74%) |
Jun 28, 2024 | 22.84 | 23.11 | 22.66 | 22.90 | 3,597,078 | +0.21(+0.93%) |
Jun 27, 2024 | 22.84 | 23.10 | 22.62 | 22.69 | 2,873,405 | -0.24(-1.05%) |
Jun 26, 2024 | 22.55 | 22.97 | 22.45 | 22.93 | 2,835,616 | +0.23(+1.01%) |
Jun 25, 2024 | 23.10 | 23.16 | 22.70 | 22.70 | 1,455,172 | -0.37(-1.60%) |
Jun 24, 2024 | 22.81 | 23.30 | 22.73 | 23.07 | 2,019,738 | +0.31(+1.36%) |
Jun 21, 2024 | 22.99 | 23.15 | 22.61 | 22.76 | 2,950,613 | -0.09(-0.39%) |
Jun 20, 2024 | 22.14 | 23.04 | 22.13 | 22.85 | 2,573,049 | +0.77(+3.49%) |
Jun 18, 2024 | 22.40 | 22.52 | 22.07 | 22.08 | 2,464,007 | -0.39(-1.74%) |
Jun 17, 2024 | 22.45 | 22.61 | 22.30 | 22.47 | 2,088,250 | -0.16(-0.71%) |
Jun 14, 2024 | 22.03 | 22.71 | 22.02 | 22.63 | 2,686,096 | +0.52(+2.33%) |
Jun 13, 2024 | 22.35 | 22.53 | 22.09 | 22.11 | 2,136,808 | -0.24(-1.06%) |
Jun 12, 2024 | 23.05 | 23.05 | 22.26 | 22.35 | 3,442,272 | -0.12(-0.53%) |
Jun 11, 2024 | 22.66 | 22.82 | 22.44 | 22.47 | 3,983,823 | -0.39(-1.72%) |
Jun 10, 2024 | 22.73 | 23.16 | 22.73 | 22.86 | 3,474,450 | +0.00(+0.00%) |
Jun 07, 2024 | 22.44 | 23.07 | 22.44 | 22.86 | 10,006,490 | +0.25(+1.09%) |
Jun 06, 2024 | 22.85 | 23.19 | 22.25 | 22.62 | 15,871,908 | -1.53(-6.35%) |
Jun 05, 2024 | 24.25 | 24.59 | 24.14 | 24.15 | 1,637,019 | -0.16(-0.65%) |
Jun 04, 2024 | 24.70 | 24.86 | 24.28 | 24.31 | 1,944,897 | -0.57(-2.29%) |