Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.54 | 22.64 | 21.95 | 22.47 | 3,365,139 | -0.17(-0.75%) |
Sep 25, 2024 | 23.14 | 23.21 | 22.55 | 22.64 | 2,191,753 | -0.57(-2.46%) |
Sep 24, 2024 | 23.05 | 23.55 | 22.85 | 23.21 | 2,784,517 | +0.21(+0.91%) |
Sep 23, 2024 | 22.87 | 23.12 | 22.47 | 23.00 | 1,983,769 | -0.02(-0.09%) |
Sep 20, 2024 | 22.86 | 23.23 | 22.71 | 23.02 | 2,563,000 | +0.11(+0.48%) |
Sep 19, 2024 | 22.92 | 23.00 | 22.66 | 22.91 | 2,060,148 | +0.35(+1.55%) |
Sep 18, 2024 | 22.68 | 23.07 | 22.48 | 22.56 | 2,061,739 | +0.00(+0.00%) |
Sep 17, 2024 | 22.69 | 23.04 | 22.43 | 22.56 | 1,563,884 | +0.02(+0.09%) |
Sep 16, 2024 | 22.37 | 22.71 | 22.37 | 22.54 | 1,474,785 | +0.14(+0.63%) |
Sep 13, 2024 | 22.80 | 23.14 | 22.30 | 22.40 | 2,493,021 | -0.10(-0.44%) |
Sep 12, 2024 | 22.02 | 22.52 | 22.00 | 22.50 | 1,245,486 | +0.39(+1.76%) |
Sep 11, 2024 | 22.12 | 22.17 | 21.70 | 22.11 | 2,144,524 | -0.13(-0.58%) |
Sep 10, 2024 | 22.12 | 22.31 | 21.55 | 22.24 | 3,554,549 | +0.16(+0.72%) |
Sep 09, 2024 | 22.84 | 22.84 | 21.97 | 22.08 | 2,526,062 | -0.74(-3.24%) |
Sep 06, 2024 | 22.22 | 22.84 | 22.19 | 22.82 | 2,057,978 | +0.22(+0.97%) |
Sep 05, 2024 | 23.01 | 23.28 | 22.54 | 22.60 | 4,008,016 | -0.18(-0.79%) |
Sep 04, 2024 | 22.97 | 23.58 | 22.57 | 22.78 | 4,996,964 | -0.04(-0.18%) |
Sep 03, 2024 | 21.97 | 22.88 | 21.84 | 22.82 | 3,108,536 | +0.48(+2.15%) |
Aug 30, 2024 | 22.25 | 22.52 | 22.05 | 22.34 | 3,768,640 | +0.35(+1.59%) |
Aug 29, 2024 | 22.11 | 22.51 | 21.78 | 21.99 | 3,259,427 | -0.04(-0.18%) |
Aug 28, 2024 | 22.00 | 23.23 | 21.49 | 22.03 | 9,388,263 | +0.89(+4.21%) |
Aug 27, 2024 | 21.01 | 21.45 | 20.92 | 21.14 | 6,715,257 | -0.53(-2.45%) |
Aug 26, 2024 | 21.76 | 21.86 | 21.44 | 21.67 | 2,586,726 | -0.06(-0.28%) |
Aug 23, 2024 | 21.33 | 21.80 | 21.22 | 21.73 | 2,225,002 | +0.58(+2.74%) |
Aug 22, 2024 | 21.41 | 21.41 | 21.05 | 21.15 | 1,821,228 | -0.28(-1.31%) |
Aug 21, 2024 | 22.06 | 22.42 | 21.05 | 21.43 | 2,953,298 | -0.70(-3.16%) |
Aug 20, 2024 | 22.20 | 22.41 | 21.77 | 22.13 | 1,997,664 | -0.26(-1.16%) |
Aug 19, 2024 | 22.77 | 22.89 | 22.34 | 22.39 | 1,692,449 | -0.40(-1.76%) |
Aug 16, 2024 | 22.42 | 22.89 | 22.38 | 22.79 | 2,128,823 | +0.30(+1.33%) |
Aug 15, 2024 | 22.40 | 23.00 | 22.30 | 22.49 | 2,648,797 | +0.97(+4.51%) |
Aug 14, 2024 | 21.60 | 21.71 | 21.31 | 21.52 | 1,131,989 | -0.02(-0.09%) |
Aug 13, 2024 | 21.72 | 21.84 | 21.42 | 21.54 | 1,752,218 | -0.06(-0.28%) |
Aug 12, 2024 | 22.39 | 22.39 | 21.52 | 21.60 | 1,260,286 | -0.65(-2.92%) |
Aug 09, 2024 | 22.15 | 22.43 | 21.76 | 22.25 | 1,313,211 | +0.06(+0.27%) |
Aug 08, 2024 | 21.64 | 22.22 | 21.37 | 22.19 | 1,426,504 | +0.91(+4.28%) |
Aug 07, 2024 | 21.87 | 22.20 | 21.25 | 21.28 | 2,094,657 | -0.21(-0.98%) |
Aug 06, 2024 | 21.38 | 21.82 | 20.76 | 21.49 | 1,777,180 | +0.32(+1.51%) |
Aug 05, 2024 | 19.59 | 21.22 | 19.45 | 21.17 | 2,585,995 | +0.04(+0.19%) |
Aug 02, 2024 | 21.51 | 21.58 | 20.83 | 21.13 | 2,575,382 | -1.17(-5.25%) |
Aug 01, 2024 | 22.98 | 23.16 | 21.92 | 22.30 | 2,037,504 | -0.53(-2.32%) |
Jul 31, 2024 | 22.73 | 23.13 | 22.70 | 22.83 | 3,517,117 | +0.30(+1.33%) |
Jul 30, 2024 | 22.23 | 22.70 | 21.98 | 22.53 | 1,879,947 | +0.43(+1.95%) |
Jul 29, 2024 | 22.21 | 22.37 | 21.85 | 22.10 | 1,624,341 | -0.01(-0.05%) |
Jul 26, 2024 | 21.32 | 22.14 | 21.25 | 22.11 | 1,672,012 | +1.02(+4.84%) |
Jul 25, 2024 | 21.07 | 21.54 | 20.92 | 21.09 | 2,536,860 | -0.01(-0.05%) |
Jul 24, 2024 | 21.56 | 21.60 | 20.76 | 21.10 | 2,140,701 | -0.72(-3.30%) |
Jul 23, 2024 | 22.03 | 22.32 | 21.79 | 21.82 | 1,819,012 | -0.21(-0.95%) |
Jul 22, 2024 | 22.78 | 22.87 | 21.95 | 22.03 | 1,978,976 | -0.64(-2.82%) |
Jul 19, 2024 | 23.23 | 23.32 | 22.62 | 22.67 | 1,282,298 | -0.56(-2.41%) |
Jul 18, 2024 | 23.75 | 23.90 | 23.18 | 23.23 | 1,727,029 | -0.59(-2.48%) |
Jul 17, 2024 | 23.37 | 24.03 | 23.19 | 23.82 | 1,701,964 | +0.07(+0.29%) |
Jul 16, 2024 | 23.11 | 23.80 | 22.90 | 23.75 | 3,075,262 | +0.95(+4.17%) |
Jul 15, 2024 | 22.64 | 23.20 | 22.23 | 22.80 | 2,400,612 | -0.68(-2.90%) |
Jul 12, 2024 | 23.65 | 23.73 | 23.09 | 23.48 | 2,558,974 | +0.09(+0.38%) |
Jul 11, 2024 | 22.26 | 23.46 | 22.25 | 23.39 | 3,194,886 | +1.49(+6.80%) |
Jul 10, 2024 | 22.19 | 22.40 | 21.66 | 21.90 | 2,090,150 | -0.12(-0.54%) |
Jul 09, 2024 | 21.33 | 22.11 | 21.33 | 22.02 | 1,845,629 | +0.75(+3.53%) |
Jul 08, 2024 | 21.94 | 21.98 | 21.25 | 21.27 | 1,948,112 | -0.56(-2.57%) |
Jul 05, 2024 | 21.75 | 22.20 | 21.67 | 21.83 | 2,289,484 | +0.23(+1.06%) |
Jul 03, 2024 | 21.50 | 21.77 | 21.30 | 21.60 | 1,087,001 | +0.15(+0.70%) |
Jul 02, 2024 | 21.26 | 21.62 | 21.21 | 21.45 | 1,366,279 | +0.20(+0.94%) |