Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 23.34 | 23.62 | 23.00 | 23.35 | 2,170,729 | +0.04(+0.17%) |
Sep 24, 2024 | 23.25 | 23.55 | 22.68 | 23.31 | 2,747,876 | +0.06(+0.26%) |
Sep 23, 2024 | 24.55 | 24.80 | 23.22 | 23.25 | 2,948,233 | -1.40(-5.68%) |
Sep 20, 2024 | 25.32 | 25.34 | 23.77 | 24.65 | 34,122,824 | -0.63(-2.49%) |
Sep 19, 2024 | 25.60 | 26.09 | 25.09 | 25.28 | 3,838,377 | +0.03(+0.12%) |
Sep 18, 2024 | 26.25 | 26.41 | 25.06 | 25.25 | 4,270,769 | +0.17(+0.68%) |
Sep 17, 2024 | 25.02 | 26.03 | 24.90 | 25.08 | 3,769,655 | +0.19(+0.76%) |
Sep 16, 2024 | 23.81 | 25.87 | 23.46 | 24.89 | 5,151,997 | +1.16(+4.89%) |
Sep 13, 2024 | 23.31 | 24.39 | 23.26 | 23.73 | 3,253,650 | +0.54(+2.33%) |
Sep 12, 2024 | 22.85 | 23.89 | 22.83 | 23.19 | 2,359,124 | +0.12(+0.52%) |
Sep 11, 2024 | 23.43 | 23.91 | 23.01 | 23.07 | 3,027,116 | -0.46(-1.95%) |
Sep 10, 2024 | 23.75 | 24.01 | 22.52 | 23.53 | 3,414,289 | -0.22(-0.93%) |
Sep 09, 2024 | 23.24 | 24.50 | 22.82 | 23.75 | 6,429,646 | +1.72(+7.81%) |
Sep 06, 2024 | 21.49 | 22.17 | 21.11 | 22.03 | 2,694,408 | +0.57(+2.66%) |
Sep 05, 2024 | 21.97 | 22.28 | 21.26 | 21.46 | 2,076,880 | -0.62(-2.81%) |
Sep 04, 2024 | 22.09 | 23.03 | 21.74 | 22.08 | 2,192,927 | -0.53(-2.34%) |
Sep 03, 2024 | 23.92 | 25.70 | 22.16 | 22.61 | 5,514,957 | -0.88(-3.75%) |
Aug 30, 2024 | 23.54 | 23.69 | 22.60 | 23.49 | 2,938,066 | -0.02(-0.09%) |
Aug 29, 2024 | 23.35 | 24.20 | 23.30 | 23.51 | 2,036,637 | +0.16(+0.69%) |
Aug 28, 2024 | 22.90 | 23.68 | 22.90 | 23.35 | 1,973,340 | +0.24(+1.04%) |
Aug 27, 2024 | 23.84 | 24.09 | 22.93 | 23.11 | 2,278,812 | -0.86(-3.59%) |
Aug 26, 2024 | 24.55 | 24.65 | 23.45 | 23.97 | 2,538,981 | -0.49(-2.00%) |
Aug 23, 2024 | 24.52 | 25.06 | 24.41 | 24.46 | 1,891,066 | +0.06(+0.25%) |
Aug 22, 2024 | 25.09 | 25.15 | 24.16 | 24.40 | 2,021,154 | -0.67(-2.67%) |
Aug 21, 2024 | 24.71 | 25.38 | 24.30 | 25.07 | 2,792,863 | +0.36(+1.46%) |
Aug 20, 2024 | 25.17 | 25.19 | 24.41 | 24.71 | 3,730,857 | -0.48(-1.91%) |
Aug 19, 2024 | 22.57 | 25.29 | 22.44 | 25.19 | 10,431,648 | +3.11(+14.09%) |
Aug 16, 2024 | 20.90 | 22.38 | 20.81 | 22.08 | 4,151,308 | +1.14(+5.44%) |
Aug 15, 2024 | 21.25 | 21.93 | 20.85 | 20.94 | 3,431,248 | +0.08(+0.38%) |
Aug 14, 2024 | 21.36 | 21.60 | 20.39 | 20.86 | 2,113,913 | -0.37(-1.74%) |
Aug 13, 2024 | 20.80 | 21.24 | 20.68 | 21.23 | 3,270,720 | +0.58(+2.81%) |
Aug 12, 2024 | 20.07 | 21.47 | 20.05 | 20.65 | 2,777,362 | +0.73(+3.66%) |
Aug 09, 2024 | 20.18 | 20.23 | 19.45 | 19.92 | 3,379,406 | -0.12(-0.60%) |
Aug 08, 2024 | 20.48 | 20.79 | 19.44 | 20.04 | 3,638,022 | +0.05(+0.25%) |
Aug 07, 2024 | 21.40 | 22.15 | 19.97 | 19.99 | 5,278,065 | -0.59(-2.87%) |
Aug 06, 2024 | 19.07 | 21.53 | 18.65 | 20.58 | 10,040,279 | +3.37(+19.58%) |
Aug 05, 2024 | 17.26 | 17.94 | 16.65 | 17.21 | 4,474,432 | -1.29(-6.97%) |
Aug 02, 2024 | 18.25 | 18.82 | 17.90 | 18.50 | 2,506,760 | -0.43(-2.27%) |
Aug 01, 2024 | 19.68 | 19.68 | 18.76 | 18.93 | 2,294,965 | -0.83(-4.20%) |
Jul 31, 2024 | 19.28 | 20.30 | 18.75 | 19.76 | 2,926,352 | +0.55(+2.86%) |
Jul 30, 2024 | 20.00 | 20.00 | 18.68 | 19.21 | 2,800,816 | -0.60(-3.03%) |
Jul 29, 2024 | 20.65 | 21.06 | 19.68 | 19.81 | 2,221,677 | -0.76(-3.67%) |
Jul 26, 2024 | 20.21 | 20.80 | 19.98 | 20.57 | 1,991,231 | +0.59(+2.93%) |
Jul 25, 2024 | 19.80 | 20.52 | 19.53 | 19.98 | 2,295,627 | +0.40(+2.04%) |
Jul 24, 2024 | 20.03 | 20.25 | 19.46 | 19.58 | 1,799,737 | -0.69(-3.40%) |
Jul 23, 2024 | 20.27 | 20.42 | 19.75 | 20.27 | 2,346,021 | -0.17(-0.83%) |
Jul 22, 2024 | 21.10 | 21.21 | 20.19 | 20.44 | 2,414,834 | -0.56(-2.67%) |
Jul 19, 2024 | 21.36 | 21.50 | 20.94 | 21.00 | 1,545,482 | -0.23(-1.08%) |
Jul 18, 2024 | 22.12 | 22.47 | 20.89 | 21.23 | 2,768,664 | -0.85(-3.85%) |
Jul 17, 2024 | 22.04 | 23.12 | 21.58 | 22.08 | 2,984,224 | -0.44(-1.95%) |
Jul 16, 2024 | 21.50 | 22.64 | 21.36 | 22.52 | 3,449,567 | +1.25(+5.88%) |
Jul 15, 2024 | 21.26 | 21.47 | 20.81 | 21.27 | 1,952,563 | +0.08(+0.38%) |
Jul 12, 2024 | 21.35 | 22.34 | 20.95 | 21.19 | 3,185,669 | -0.20(-0.94%) |
Jul 11, 2024 | 20.78 | 21.77 | 20.70 | 21.39 | 4,059,647 | +0.89(+4.34%) |
Jul 10, 2024 | 19.93 | 20.64 | 19.80 | 20.50 | 2,666,061 | +0.59(+2.96%) |
Jul 09, 2024 | 19.67 | 20.39 | 19.41 | 19.91 | 3,329,979 | +0.36(+1.84%) |
Jul 08, 2024 | 19.21 | 19.95 | 18.77 | 19.55 | 4,094,401 | +0.54(+2.84%) |
Jul 05, 2024 | 18.72 | 19.05 | 18.40 | 19.01 | 1,742,372 | +0.22(+1.17%) |
Jul 03, 2024 | 18.50 | 19.10 | 18.20 | 18.79 | 1,207,218 | +0.48(+2.62%) |
Jul 02, 2024 | 18.08 | 18.45 | 17.79 | 18.31 | 1,867,024 | +0.16(+0.88%) |