Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.59 | 21.85 | 21.59 | 21.73 | 3,101,634 | +0.17(+0.79%) |
Aug 22, 2024 | 21.61 | 21.75 | 21.49 | 21.56 | 4,235,547 | -0.04(-0.19%) |
Aug 21, 2024 | 21.62 | 21.70 | 21.58 | 21.60 | 2,235,408 | -0.04(-0.18%) |
Aug 20, 2024 | 21.80 | 21.81 | 21.59 | 21.64 | 2,548,300 | -0.20(-0.92%) |
Aug 19, 2024 | 21.98 | 22.03 | 21.82 | 21.84 | 3,860,186 | -0.06(-0.27%) |
Aug 16, 2024 | 21.91 | 21.96 | 21.83 | 21.90 | 1,924,079 | -0.03(-0.14%) |
Aug 15, 2024 | 21.91 | 22.01 | 21.79 | 21.93 | 5,021,197 | -0.03(-0.14%) |
Aug 14, 2024 | 22.17 | 22.26 | 21.90 | 21.96 | 4,804,799 | -0.25(-1.13%) |
Aug 13, 2024 | 22.57 | 22.63 | 22.20 | 22.21 | 5,706,298 | -0.33(-1.46%) |
Aug 12, 2024 | 22.57 | 22.60 | 22.40 | 22.54 | 4,652,133 | +0.02(+0.09%) |
Aug 09, 2024 | 22.58 | 22.58 | 22.39 | 22.52 | 1,703,108 | +0.01(+0.04%) |
Aug 08, 2024 | 22.66 | 22.68 | 22.46 | 22.51 | 1,985,166 | -0.07(-0.31%) |
Aug 07, 2024 | 22.59 | 22.67 | 22.44 | 22.58 | 3,835,169 | +0.08(+0.36%) |
Aug 06, 2024 | 21.99 | 22.92 | 21.97 | 22.50 | 5,145,003 | -0.54(-2.34%) |
Aug 02, 2024 | 23.04 | 0 | +0.36(+1.59%) | |||
Aug 01, 2024 | 22.28 | 22.73 | 22.16 | 22.68 | 3,588,827 | +0.39(+1.75%) |
Jul 31, 2024 | 22.16 | 22.41 | 22.15 | 22.29 | 2,737,873 | +0.16(+0.72%) |
Jul 30, 2024 | 22.00 | 22.27 | 21.94 | 22.13 | 3,243,480 | +0.13(+0.59%) |
Jul 29, 2024 | 22.03 | 22.06 | 21.83 | 22.00 | 1,602,423 | +0.05(+0.23%) |
Jul 26, 2024 | 21.81 | 22.05 | 21.81 | 21.95 | 2,421,512 | +0.06(+0.27%) |
Jul 25, 2024 | 21.70 | 21.96 | 21.68 | 21.89 | 2,199,951 | +0.11(+0.51%) |
Jul 24, 2024 | 21.62 | 21.81 | 21.55 | 21.78 | 1,737,848 | +0.16(+0.74%) |
Jul 23, 2024 | 21.67 | 21.79 | 21.57 | 21.62 | 1,368,131 | -0.03(-0.14%) |
Jul 22, 2024 | 21.76 | 21.88 | 21.64 | 21.65 | 1,868,678 | -0.07(-0.32%) |
Jul 19, 2024 | 21.74 | 21.79 | 21.57 | 21.72 | 2,046,828 | -0.11(-0.50%) |
Jul 18, 2024 | 21.69 | 21.96 | 21.61 | 21.83 | 2,641,921 | +0.17(+0.78%) |
Jul 17, 2024 | 21.45 | 21.71 | 21.42 | 21.66 | 2,025,073 | +0.17(+0.79%) |
Jul 16, 2024 | 21.25 | 21.58 | 21.19 | 21.49 | 2,219,643 | +0.28(+1.32%) |
Jul 15, 2024 | 21.18 | 21.34 | 21.04 | 21.21 | 1,730,352 | +0.02(+0.09%) |
Jul 12, 2024 | 21.05 | 21.28 | 21.02 | 21.19 | 4,276,183 | +0.21(+1.00%) |
Jul 11, 2024 | 20.91 | 21.20 | 20.81 | 20.98 | 4,543,545 | +0.15(+0.72%) |
Jul 10, 2024 | 21.01 | 21.15 | 20.81 | 20.83 | 3,302,285 | -0.22(-1.05%) |
Jul 09, 2024 | 20.94 | 21.09 | 20.81 | 21.05 | 3,983,340 | +0.01(+0.05%) |
Jul 08, 2024 | 20.80 | 21.07 | 20.77 | 21.04 | 2,234,912 | +0.22(+1.06%) |
Jul 05, 2024 | 20.71 | 20.86 | 20.60 | 20.82 | 2,840,104 | +0.09(+0.43%) |
Jul 04, 2024 | 20.65 | 20.84 | 20.58 | 20.73 | 1,069,385 | +0.17(+0.83%) |
Jul 03, 2024 | 20.47 | 20.73 | 20.45 | 20.56 | 2,403,114 | +0.15(+0.73%) |
Jul 02, 2024 | 20.65 | 20.73 | 20.04 | 20.41 | 5,770,027 | -0.30(-1.45%) |
Jun 28, 2024 | 20.71 | 0 | -0.08(-0.38%) | |||
Jun 27, 2024 | 20.78 | 20.83 | 20.67 | 20.79 | 2,837,240 | -0.03(-0.14%) |
Jun 26, 2024 | 21.11 | 21.14 | 20.70 | 20.82 | 6,715,151 | -0.38(-1.79%) |
Jun 25, 2024 | 21.64 | 21.64 | 21.13 | 21.20 | 4,027,713 | -0.44(-2.03%) |
Jun 24, 2024 | 21.61 | 21.80 | 21.51 | 21.64 | 2,860,953 | +0.05(+0.23%) |
Jun 21, 2024 | 21.54 | 21.67 | 21.48 | 21.59 | 9,386,281 | +0.06(+0.28%) |
Jun 20, 2024 | 21.19 | 21.56 | 21.15 | 21.53 | 2,931,146 | +0.32(+1.51%) |
Jun 19, 2024 | 21.28 | 21.38 | 21.18 | 21.21 | 1,349,770 | -0.15(-0.70%) |
Jun 18, 2024 | 21.40 | 21.44 | 21.28 | 21.36 | 3,821,815 | -0.08(-0.37%) |
Jun 17, 2024 | 21.61 | 21.64 | 21.41 | 21.44 | 2,533,203 | -0.28(-1.29%) |
Jun 14, 2024 | 21.60 | 21.75 | 21.38 | 21.72 | 3,533,361 | -0.03(-0.14%) |
Jun 13, 2024 | 22.07 | 22.08 | 21.57 | 21.75 | 4,001,067 | -0.34(-1.54%) |
Jun 12, 2024 | 22.25 | 22.39 | 22.08 | 22.09 | 6,251,642 | -0.04(-0.18%) |
Jun 11, 2024 | 22.09 | 22.14 | 21.90 | 22.13 | 6,818,236 | -0.05(-0.23%) |
Jun 10, 2024 | 22.28 | 22.34 | 22.08 | 22.18 | 5,025,855 | -0.58(-2.55%) |
Jun 07, 2024 | 22.76 | 22.86 | 22.72 | 22.76 | 6,513,660 | -0.09(-0.39%) |
Jun 06, 2024 | 22.75 | 22.97 | 22.74 | 22.85 | 4,330,861 | +0.05(+0.22%) |
Jun 05, 2024 | 22.84 | 22.91 | 22.63 | 22.80 | 2,841,234 | -0.01(-0.04%) |
Jun 04, 2024 | 22.48 | 22.88 | 22.37 | 22.81 | 4,216,577 | +0.37(+1.65%) |