Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.98 | 21.01 | 20.67 | 20.93 | 3,235,784 | +0.18(+0.87%) |
Aug 22, 2024 | 20.38 | 20.77 | 20.30 | 20.75 | 2,243,576 | +0.46(+2.27%) |
Aug 21, 2024 | 20.90 | 20.90 | 20.17 | 20.29 | 2,689,908 | -0.46(-2.22%) |
Aug 20, 2024 | 20.84 | 20.93 | 20.70 | 20.75 | 2,123,073 | -0.17(-0.81%) |
Aug 19, 2024 | 20.86 | 20.98 | 20.76 | 20.92 | 3,301,133 | +0.06(+0.29%) |
Aug 16, 2024 | 20.48 | 20.91 | 20.33 | 20.86 | 3,351,558 | +0.39(+1.91%) |
Aug 15, 2024 | 20.30 | 20.64 | 20.25 | 20.47 | 3,921,483 | +0.21(+1.04%) |
Aug 14, 2024 | 19.80 | 20.32 | 19.80 | 20.26 | 3,968,188 | +0.49(+2.48%) |
Aug 13, 2024 | 19.40 | 19.80 | 19.36 | 19.77 | 2,949,891 | +0.52(+2.70%) |
Aug 12, 2024 | 19.60 | 19.60 | 19.25 | 19.25 | 1,437,706 | -0.26(-1.33%) |
Aug 09, 2024 | 19.56 | 19.57 | 19.40 | 19.51 | 1,775,862 | -0.06(-0.31%) |
Aug 08, 2024 | 19.54 | 19.72 | 19.49 | 19.57 | 2,018,908 | +0.12(+0.62%) |
Aug 07, 2024 | 19.65 | 19.75 | 19.45 | 19.45 | 1,959,064 | -0.08(-0.41%) |
Aug 06, 2024 | 19.58 | 19.66 | 19.47 | 19.53 | 2,900,466 | +0.09(+0.46%) |
Aug 05, 2024 | 19.62 | 19.71 | 19.36 | 19.44 | 2,958,778 | -0.52(-2.61%) |
Aug 02, 2024 | 19.75 | 20.00 | 19.48 | 19.96 | 3,272,457 | +0.20(+1.01%) |
Aug 01, 2024 | 19.85 | 19.98 | 19.68 | 19.76 | 1,607,372 | -0.07(-0.35%) |
Jul 31, 2024 | 19.71 | 19.91 | 19.66 | 19.83 | 2,584,609 | +0.13(+0.66%) |
Jul 30, 2024 | 19.95 | 20.00 | 19.70 | 19.70 | 3,296,204 | -0.27(-1.35%) |
Jul 29, 2024 | 20.44 | 20.44 | 19.95 | 19.97 | 2,259,748 | -0.48(-2.35%) |
Jul 26, 2024 | 20.26 | 20.55 | 20.08 | 20.45 | 2,529,420 | +0.19(+0.94%) |
Jul 25, 2024 | 20.03 | 20.34 | 19.91 | 20.26 | 3,626,914 | +0.19(+0.94%) |
Jul 24, 2024 | 20.10 | 20.17 | 20.01 | 20.07 | 2,396,875 | -0.02(-0.10%) |
Jul 23, 2024 | 19.73 | 20.10 | 19.44 | 20.09 | 2,897,105 | +0.27(+1.35%) |
Jul 22, 2024 | 19.87 | 19.92 | 19.63 | 19.82 | 2,271,023 | -0.06(-0.30%) |
Jul 19, 2024 | 19.73 | 20.06 | 19.45 | 19.88 | 3,169,187 | +0.17(+0.86%) |
Jul 18, 2024 | 19.86 | 19.93 | 19.67 | 19.71 | 3,453,427 | -0.22(-1.10%) |
Jul 17, 2024 | 19.63 | 19.99 | 19.56 | 19.93 | 3,586,145 | +0.29(+1.47%) |
Jul 16, 2024 | 19.48 | 19.65 | 19.28 | 19.64 | 2,595,530 | +0.19(+0.97%) |
Jul 15, 2024 | 19.44 | 19.61 | 19.41 | 19.45 | 3,371,321 | +0.07(+0.36%) |
Jul 12, 2024 | 19.53 | 19.57 | 19.38 | 19.39 | 2,035,248 | -0.08(-0.41%) |
Jul 11, 2024 | 19.34 | 19.54 | 19.33 | 19.46 | 2,680,314 | +0.24(+1.24%) |
Jul 10, 2024 | 19.46 | 19.50 | 19.22 | 19.23 | 3,046,975 | -0.11(-0.57%) |
Jul 09, 2024 | 19.46 | 19.52 | 19.29 | 19.34 | 3,705,268 | -0.16(-0.82%) |
Jul 08, 2024 | 19.76 | 19.76 | 19.48 | 19.49 | 1,677,230 | -0.12(-0.61%) |
Jul 05, 2024 | 19.70 | 19.81 | 19.55 | 19.61 | 4,368,852 | -0.15(-0.75%) |
Jul 03, 2024 | 19.74 | 19.83 | 19.68 | 19.76 | 1,066,946 | +0.02(+0.10%) |
Jul 02, 2024 | 19.74 | 19.83 | 19.61 | 19.74 | 1,661,228 | -0.03(-0.15%) |
Jul 01, 2024 | 19.52 | 19.85 | 19.52 | 19.77 | 1,700,376 | +0.14(+0.71%) |
Jun 28, 2024 | 19.82 | 19.95 | 19.54 | 19.63 | 5,463,640 | +0.01(+0.05%) |
Jun 27, 2024 | 19.48 | 19.64 | 19.38 | 19.62 | 2,212,927 | +0.10(+0.51%) |
Jun 26, 2024 | 19.64 | 19.69 | 19.41 | 19.52 | 1,686,384 | -0.23(-1.16%) |
Jun 25, 2024 | 19.62 | 19.75 | 19.56 | 19.75 | 2,172,352 | +0.08(+0.40%) |
Jun 24, 2024 | 19.47 | 19.79 | 19.47 | 19.67 | 3,640,394 | +0.23(+1.18%) |
Jun 21, 2024 | 19.69 | 19.73 | 19.36 | 19.44 | 3,768,668 | -0.20(-1.01%) |
Jun 20, 2024 | 19.90 | 19.90 | 19.62 | 19.64 | 2,489,426 | -0.17(-0.85%) |
Jun 18, 2024 | 20.33 | 20.33 | 19.72 | 19.81 | 2,543,352 | -0.14(-0.70%) |
Jun 17, 2024 | 19.87 | 19.95 | 19.81 | 19.95 | 2,332,379 | +0.06(+0.30%) |
Jun 14, 2024 | 19.93 | 19.99 | 19.75 | 19.89 | 2,818,933 | -0.15(-0.74%) |
Jun 13, 2024 | 20.14 | 20.14 | 19.88 | 20.04 | 1,193,969 | -0.04(-0.20%) |
Jun 12, 2024 | 20.22 | 20.28 | 20.07 | 20.08 | 1,529,097 | -0.11(-0.54%) |
Jun 11, 2024 | 19.88 | 20.19 | 19.84 | 20.19 | 1,833,173 | +0.27(+1.35%) |
Jun 10, 2024 | 19.96 | 20.02 | 19.88 | 19.92 | 1,544,663 | -0.03(-0.15%) |
Jun 07, 2024 | 20.14 | 20.22 | 19.88 | 19.95 | 2,036,429 | -0.21(-1.04%) |
Jun 06, 2024 | 20.29 | 20.38 | 20.16 | 20.16 | 1,082,373 | -0.07(-0.34%) |
Jun 05, 2024 | 20.21 | 20.37 | 20.18 | 20.23 | 1,828,921 | -0.02(-0.10%) |
Jun 04, 2024 | 20.43 | 20.44 | 20.13 | 20.25 | 2,208,098 | -0.18(-0.88%) |