Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 22.13 | 22.77 | 21.90 | 22.07 | 2,366,399 | -0.42(-1.87%) |
Sep 24, 2024 | 22.52 | 22.73 | 22.20 | 22.49 | 1,721,907 | +0.37(+1.67%) |
Sep 23, 2024 | 22.43 | 22.81 | 21.82 | 22.12 | 2,026,381 | -0.55(-2.43%) |
Sep 20, 2024 | 22.31 | 23.02 | 21.85 | 22.67 | 22,197,148 | +0.08(+0.35%) |
Sep 19, 2024 | 22.32 | 22.97 | 22.08 | 22.59 | 1,640,936 | +0.90(+4.15%) |
Sep 18, 2024 | 21.72 | 22.67 | 21.60 | 21.69 | 1,289,093 | +0.03(+0.14%) |
Sep 17, 2024 | 20.72 | 21.77 | 20.50 | 21.66 | 1,444,429 | +1.20(+5.87%) |
Sep 16, 2024 | 20.62 | 20.80 | 20.20 | 20.46 | 897,315 | -0.06(-0.29%) |
Sep 13, 2024 | 20.27 | 20.76 | 20.24 | 20.52 | 1,008,921 | +0.62(+3.12%) |
Sep 12, 2024 | 20.06 | 20.26 | 19.40 | 19.90 | 1,031,069 | -0.10(-0.50%) |
Sep 11, 2024 | 20.88 | 20.94 | 19.74 | 20.00 | 1,070,062 | -0.88(-4.21%) |
Sep 10, 2024 | 20.82 | 21.00 | 19.94 | 20.88 | 1,384,827 | -0.29(-1.37%) |
Sep 09, 2024 | 21.22 | 21.65 | 20.71 | 21.17 | 1,903,286 | +0.05(+0.24%) |
Sep 06, 2024 | 22.25 | 22.41 | 20.98 | 21.12 | 1,174,767 | -1.16(-5.21%) |
Sep 05, 2024 | 22.37 | 22.44 | 21.90 | 22.28 | 951,202 | +0.09(+0.41%) |
Sep 04, 2024 | 22.11 | 22.26 | 21.91 | 22.19 | 750,654 | +0.09(+0.41%) |
Sep 03, 2024 | 22.32 | 22.52 | 22.02 | 22.10 | 860,724 | -0.52(-2.30%) |
Aug 30, 2024 | 22.70 | 22.84 | 22.23 | 22.62 | 684,768 | +0.09(+0.40%) |
Aug 29, 2024 | 22.60 | 22.84 | 22.24 | 22.53 | 723,989 | +0.20(+0.90%) |
Aug 28, 2024 | 22.03 | 22.38 | 21.96 | 22.33 | 989,479 | +0.17(+0.77%) |
Aug 27, 2024 | 22.08 | 22.41 | 22.02 | 22.16 | 664,489 | +0.01(+0.05%) |
Aug 26, 2024 | 22.02 | 22.51 | 21.80 | 22.15 | 661,916 | +0.35(+1.61%) |
Aug 23, 2024 | 21.43 | 22.23 | 21.26 | 21.80 | 1,018,562 | +0.56(+2.64%) |
Aug 22, 2024 | 21.69 | 21.79 | 21.14 | 21.24 | 796,147 | -0.39(-1.80%) |
Aug 21, 2024 | 21.69 | 21.80 | 21.48 | 21.63 | 1,216,600 | +0.16(+0.75%) |
Aug 20, 2024 | 22.21 | 22.26 | 21.45 | 21.47 | 995,273 | -0.85(-3.81%) |
Aug 19, 2024 | 22.45 | 22.70 | 22.25 | 22.32 | 1,016,651 | +0.09(+0.40%) |
Aug 16, 2024 | 21.89 | 22.26 | 21.80 | 22.23 | 1,793,760 | +0.38(+1.74%) |
Aug 15, 2024 | 22.03 | 22.26 | 21.78 | 21.85 | 3,879,631 | +0.54(+2.53%) |
Aug 14, 2024 | 21.31 | 21.55 | 21.18 | 21.31 | 1,850,265 | +0.16(+0.76%) |
Aug 13, 2024 | 20.60 | 21.23 | 20.51 | 21.15 | 3,051,176 | +0.65(+3.17%) |
Aug 12, 2024 | 20.66 | 20.82 | 20.42 | 20.50 | 1,439,583 | -0.49(-2.33%) |
Aug 09, 2024 | 21.29 | 21.45 | 20.97 | 20.99 | 1,283,633 | -0.29(-1.36%) |
Aug 08, 2024 | 21.40 | 21.73 | 21.26 | 21.28 | 1,609,992 | -0.19(-0.88%) |
Aug 07, 2024 | 22.00 | 22.13 | 21.36 | 21.47 | 1,671,903 | +0.01(+0.05%) |
Aug 06, 2024 | 21.00 | 22.25 | 20.18 | 21.46 | 2,242,988 | -1.36(-5.96%) |
Aug 05, 2024 | 22.38 | 22.91 | 21.97 | 22.82 | 2,261,930 | -0.74(-3.14%) |
Aug 02, 2024 | 24.10 | 24.27 | 23.31 | 23.56 | 1,211,815 | -1.33(-5.34%) |
Aug 01, 2024 | 25.69 | 25.93 | 24.66 | 24.89 | 1,125,542 | -0.87(-3.38%) |
Jul 31, 2024 | 25.85 | 26.59 | 25.71 | 25.76 | 1,327,720 | +0.09(+0.35%) |
Jul 30, 2024 | 25.25 | 25.75 | 25.20 | 25.67 | 1,183,259 | +0.50(+1.99%) |
Jul 29, 2024 | 25.07 | 25.34 | 24.76 | 25.17 | 1,415,002 | +0.10(+0.40%) |
Jul 26, 2024 | 25.50 | 25.60 | 24.75 | 25.07 | 2,662,217 | -0.03(-0.12%) |
Jul 25, 2024 | 25.30 | 25.77 | 25.06 | 25.10 | 1,989,097 | -0.28(-1.10%) |
Jul 24, 2024 | 25.09 | 25.92 | 25.09 | 25.38 | 1,846,264 | -0.10(-0.39%) |
Jul 23, 2024 | 24.96 | 25.58 | 24.96 | 25.48 | 1,224,488 | +0.35(+1.39%) |
Jul 22, 2024 | 24.68 | 25.15 | 24.19 | 25.13 | 1,025,449 | +0.63(+2.57%) |
Jul 19, 2024 | 24.85 | 25.10 | 23.82 | 24.50 | 1,294,783 | -0.96(-3.77%) |
Jul 18, 2024 | 25.46 | 26.05 | 25.19 | 25.46 | 1,166,141 | +0.02(+0.08%) |
Jul 17, 2024 | 25.08 | 25.66 | 24.77 | 25.44 | 1,499,591 | +0.11(+0.43%) |
Jul 16, 2024 | 24.62 | 25.40 | 24.50 | 25.33 | 1,065,121 | +0.90(+3.68%) |
Jul 15, 2024 | 24.05 | 24.53 | 23.85 | 24.43 | 1,135,840 | +0.36(+1.50%) |
Jul 12, 2024 | 24.45 | 24.51 | 24.00 | 24.07 | 784,566 | -0.10(-0.41%) |
Jul 11, 2024 | 23.84 | 24.47 | 23.58 | 24.17 | 1,127,345 | +0.93(+4.00%) |
Jul 10, 2024 | 23.34 | 23.54 | 22.93 | 23.24 | 1,357,054 | -0.17(-0.73%) |
Jul 09, 2024 | 23.85 | 23.90 | 23.28 | 23.41 | 1,555,335 | -0.55(-2.30%) |
Jul 08, 2024 | 24.43 | 24.75 | 23.95 | 23.96 | 1,022,300 | -0.21(-0.87%) |
Jul 05, 2024 | 24.60 | 24.67 | 24.16 | 24.17 | 758,342 | -0.54(-2.19%) |
Jul 03, 2024 | 24.99 | 24.99 | 24.66 | 24.71 | 425,282 | -0.15(-0.60%) |
Jul 02, 2024 | 24.72 | 24.98 | 24.47 | 24.86 | 904,566 | +0.19(+0.77%) |