Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.08 | 25.28 | 24.73 | 25.02 | 1,648,340 | -0.18(-0.71%) |
Aug 22, 2024 | 24.67 | 25.30 | 24.65 | 25.20 | 1,706,180 | +0.36(+1.45%) |
Aug 21, 2024 | 24.70 | 25.14 | 23.86 | 24.84 | 1,767,492 | -0.10(-0.40%) |
Aug 20, 2024 | 24.48 | 25.00 | 24.25 | 24.94 | 3,269,176 | +0.46(+1.88%) |
Aug 19, 2024 | 24.50 | 24.52 | 23.94 | 24.48 | 1,589,658 | -0.02(-0.08%) |
Aug 16, 2024 | 23.93 | 24.72 | 23.81 | 24.50 | 3,119,087 | +0.79(+3.33%) |
Aug 15, 2024 | 23.83 | 23.99 | 23.49 | 23.71 | 2,374,528 | +0.01(+0.04%) |
Aug 14, 2024 | 22.34 | 23.98 | 22.08 | 23.70 | 3,374,804 | +2.59(+12.27%) |
Aug 13, 2024 | 20.75 | 21.13 | 20.66 | 21.11 | 1,439,147 | +0.42(+2.03%) |
Aug 12, 2024 | 20.52 | 20.72 | 20.39 | 20.69 | 849,169 | +0.34(+1.67%) |
Aug 09, 2024 | 20.19 | 20.41 | 20.00 | 20.35 | 1,191,011 | +0.23(+1.14%) |
Aug 08, 2024 | 19.66 | 20.17 | 19.66 | 20.12 | 830,478 | +0.66(+3.39%) |
Aug 07, 2024 | 19.83 | 19.99 | 19.44 | 19.46 | 1,328,217 | -0.04(-0.21%) |
Aug 06, 2024 | 19.08 | 19.78 | 19.05 | 19.50 | 945,432 | +0.42(+2.20%) |
Aug 05, 2024 | 18.37 | 19.09 | 18.13 | 19.08 | 1,085,322 | -0.09(-0.47%) |
Aug 02, 2024 | 19.55 | 19.55 | 19.10 | 19.17 | 762,174 | -0.42(-2.14%) |
Aug 01, 2024 | 20.34 | 20.41 | 19.59 | 19.59 | 1,097,461 | -0.72(-3.55%) |
Jul 31, 2024 | 20.05 | 20.38 | 19.82 | 20.31 | 947,113 | +0.61(+3.10%) |
Jul 30, 2024 | 19.77 | 20.09 | 19.54 | 19.70 | 566,482 | -0.17(-0.86%) |
Jul 29, 2024 | 19.81 | 20.10 | 19.72 | 19.87 | 1,179,664 | +0.06(+0.30%) |
Jul 26, 2024 | 19.31 | 19.81 | 19.11 | 19.81 | 605,552 | +0.69(+3.61%) |
Jul 25, 2024 | 19.09 | 19.41 | 18.95 | 19.12 | 796,224 | +0.02(+0.10%) |
Jul 24, 2024 | 19.03 | 19.46 | 19.01 | 19.10 | 529,543 | -0.15(-0.78%) |
Jul 23, 2024 | 19.25 | 19.50 | 19.17 | 19.25 | 704,926 | -0.18(-0.93%) |
Jul 22, 2024 | 19.24 | 19.58 | 19.12 | 19.43 | 885,942 | +0.19(+0.99%) |
Jul 19, 2024 | 18.92 | 19.40 | 18.80 | 19.24 | 953,157 | +0.31(+1.64%) |
Jul 18, 2024 | 19.58 | 19.74 | 18.93 | 18.93 | 1,200,137 | -0.59(-3.02%) |
Jul 17, 2024 | 19.69 | 20.07 | 19.44 | 19.52 | 1,110,965 | -0.34(-1.71%) |
Jul 16, 2024 | 19.65 | 20.14 | 19.60 | 19.86 | 1,281,549 | +0.09(+0.46%) |
Jul 15, 2024 | 20.27 | 20.35 | 19.46 | 19.77 | 1,572,290 | -0.68(-3.33%) |
Jul 12, 2024 | 20.33 | 20.59 | 20.32 | 20.45 | 1,031,590 | +0.27(+1.34%) |
Jul 11, 2024 | 20.31 | 20.60 | 20.15 | 20.18 | 1,541,081 | +0.05(+0.25%) |
Jul 10, 2024 | 19.81 | 20.33 | 19.56 | 20.13 | 951,441 | +0.37(+1.87%) |
Jul 09, 2024 | 19.39 | 19.91 | 19.39 | 19.76 | 1,950,410 | +0.46(+2.38%) |
Jul 08, 2024 | 19.62 | 19.62 | 19.09 | 19.30 | 1,774,626 | -0.42(-2.13%) |
Jul 05, 2024 | 20.20 | 20.20 | 19.66 | 19.72 | 1,631,471 | -0.66(-3.24%) |
Jul 03, 2024 | 19.88 | 20.65 | 19.83 | 20.38 | 739,840 | +0.59(+2.98%) |
Jul 02, 2024 | 19.77 | 19.95 | 19.67 | 19.79 | 721,130 | +0.09(+0.46%) |
Jul 01, 2024 | 19.94 | 20.14 | 19.68 | 19.70 | 1,293,224 | -0.03(-0.15%) |
Jun 28, 2024 | 19.63 | 19.87 | 19.24 | 19.73 | 1,864,278 | +0.34(+1.75%) |
Jun 27, 2024 | 19.94 | 19.98 | 19.36 | 19.39 | 1,213,683 | -0.64(-3.20%) |
Jun 26, 2024 | 19.92 | 20.12 | 19.85 | 20.03 | 1,007,590 | +0.23(+1.16%) |
Jun 25, 2024 | 20.12 | 20.41 | 19.73 | 19.80 | 992,289 | -0.46(-2.27%) |
Jun 24, 2024 | 19.96 | 20.45 | 19.96 | 20.26 | 1,282,402 | +0.50(+2.53%) |
Jun 21, 2024 | 19.59 | 20.04 | 19.53 | 19.76 | 1,495,097 | +0.11(+0.56%) |
Jun 20, 2024 | 19.99 | 20.30 | 19.48 | 19.65 | 1,411,864 | -0.13(-0.66%) |
Jun 18, 2024 | 19.41 | 20.04 | 19.41 | 19.78 | 928,342 | +0.26(+1.33%) |
Jun 17, 2024 | 20.12 | 20.32 | 19.20 | 19.52 | 1,232,251 | -0.58(-2.89%) |
Jun 14, 2024 | 19.97 | 20.44 | 19.73 | 20.10 | 2,132,572 | +0.08(+0.40%) |
Jun 13, 2024 | 20.18 | 20.77 | 19.86 | 20.02 | 818,906 | -0.15(-0.74%) |
Jun 12, 2024 | 20.34 | 20.41 | 20.04 | 20.17 | 1,019,799 | +0.05(+0.25%) |
Jun 11, 2024 | 20.41 | 20.49 | 20.08 | 20.12 | 1,104,055 | -0.21(-1.03%) |
Jun 10, 2024 | 19.91 | 20.49 | 19.53 | 20.33 | 852,327 | +0.39(+1.96%) |
Jun 07, 2024 | 19.86 | 20.57 | 19.86 | 19.94 | 913,340 | -0.22(-1.09%) |
Jun 06, 2024 | 19.52 | 20.35 | 19.51 | 20.16 | 915,395 | +0.68(+3.49%) |
Jun 05, 2024 | 19.41 | 19.96 | 19.30 | 19.48 | 1,363,011 | +0.33(+1.72%) |
Jun 04, 2024 | 19.40 | 19.50 | 19.02 | 19.15 | 727,107 | -0.25(-1.29%) |