Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.00 | 32.11 | 29.43 | 29.75 | 4,261,586 | +0.12(+0.40%) |
Sep 25, 2024 | 30.02 | 30.47 | 29.60 | 29.63 | 3,428,641 | -0.61(-2.02%) |
Sep 24, 2024 | 29.50 | 30.25 | 28.98 | 30.24 | 4,398,682 | +0.81(+2.75%) |
Sep 23, 2024 | 29.40 | 29.84 | 28.95 | 29.43 | 3,524,722 | +0.49(+1.69%) |
Sep 20, 2024 | 28.31 | 29.09 | 28.10 | 28.94 | 6,635,096 | +0.54(+1.90%) |
Sep 19, 2024 | 28.63 | 29.28 | 27.98 | 28.40 | 4,344,904 | +0.82(+2.97%) |
Sep 18, 2024 | 27.47 | 28.17 | 27.31 | 27.58 | 2,348,490 | +0.14(+0.51%) |
Sep 17, 2024 | 27.32 | 27.45 | 26.97 | 27.44 | 2,232,278 | +0.21(+0.77%) |
Sep 16, 2024 | 27.53 | 27.73 | 27.17 | 27.23 | 2,122,585 | -0.29(-1.05%) |
Sep 13, 2024 | 26.99 | 27.61 | 26.90 | 27.52 | 2,278,938 | +0.55(+2.04%) |
Sep 12, 2024 | 26.33 | 27.00 | 26.30 | 26.97 | 2,153,997 | +0.78(+2.98%) |
Sep 11, 2024 | 24.80 | 26.21 | 24.63 | 26.19 | 2,455,565 | +1.21(+4.84%) |
Sep 10, 2024 | 25.76 | 25.91 | 24.60 | 24.98 | 2,698,145 | -0.73(-2.84%) |
Sep 09, 2024 | 25.42 | 26.33 | 25.34 | 25.71 | 5,171,086 | +0.65(+2.59%) |
Sep 06, 2024 | 27.06 | 27.24 | 24.98 | 25.06 | 5,370,761 | -1.79(-6.67%) |
Sep 05, 2024 | 25.10 | 27.39 | 24.80 | 26.85 | 12,344,515 | +1.97(+7.92%) |
Sep 04, 2024 | 25.35 | 25.62 | 24.65 | 24.88 | 1,426,928 | -0.69(-2.70%) |
Sep 03, 2024 | 26.45 | 26.45 | 25.19 | 25.57 | 3,148,374 | -0.84(-3.18%) |
Aug 30, 2024 | 26.00 | 26.41 | 25.64 | 26.41 | 3,574,701 | +0.46(+1.77%) |
Aug 29, 2024 | 25.40 | 25.99 | 25.26 | 25.95 | 2,367,244 | +0.77(+3.06%) |
Aug 28, 2024 | 25.39 | 25.97 | 24.97 | 25.18 | 2,097,944 | -0.30(-1.18%) |
Aug 27, 2024 | 24.92 | 25.71 | 24.54 | 25.48 | 1,812,927 | +0.39(+1.55%) |
Aug 26, 2024 | 25.19 | 25.28 | 24.62 | 25.09 | 2,357,168 | +0.10(+0.40%) |
Aug 23, 2024 | 23.83 | 25.08 | 23.62 | 24.99 | 2,299,196 | +1.32(+5.58%) |
Aug 22, 2024 | 23.97 | 24.05 | 23.63 | 23.67 | 1,267,119 | -0.13(-0.55%) |
Aug 21, 2024 | 24.42 | 24.44 | 23.38 | 23.80 | 2,681,159 | -0.64(-2.62%) |
Aug 20, 2024 | 24.34 | 24.77 | 24.17 | 24.44 | 2,203,972 | +0.20(+0.83%) |
Aug 19, 2024 | 24.61 | 24.70 | 24.18 | 24.24 | 2,368,900 | -0.43(-1.74%) |
Aug 16, 2024 | 24.37 | 24.95 | 23.88 | 24.67 | 3,104,500 | +0.35(+1.44%) |
Aug 15, 2024 | 23.87 | 24.61 | 23.55 | 24.32 | 3,798,826 | +0.60(+2.53%) |
Aug 14, 2024 | 24.03 | 24.63 | 23.54 | 23.72 | 3,046,204 | -0.09(-0.38%) |
Aug 13, 2024 | 23.30 | 24.16 | 23.28 | 23.81 | 2,468,974 | +0.80(+3.48%) |
Aug 12, 2024 | 23.58 | 23.82 | 22.57 | 23.01 | 3,345,774 | -0.65(-2.75%) |
Aug 09, 2024 | 23.43 | 23.95 | 23.18 | 23.66 | 2,616,212 | +0.13(+0.55%) |
Aug 08, 2024 | 22.97 | 23.85 | 22.60 | 23.53 | 2,625,732 | +0.98(+4.35%) |
Aug 07, 2024 | 23.43 | 23.77 | 22.34 | 22.55 | 3,917,735 | -0.54(-2.34%) |
Aug 06, 2024 | 22.20 | 23.81 | 21.87 | 23.09 | 3,288,993 | +1.14(+5.19%) |
Aug 05, 2024 | 20.03 | 22.36 | 19.90 | 21.95 | 3,555,194 | -1.06(-4.61%) |
Aug 02, 2024 | 22.33 | 23.20 | 21.60 | 23.01 | 5,748,713 | -0.98(-4.09%) |
Aug 01, 2024 | 23.33 | 25.53 | 23.22 | 23.99 | 10,962,593 | +2.57(+12.00%) |
Jul 31, 2024 | 21.42 | 21.84 | 21.01 | 21.42 | 5,103,212 | +0.44(+2.10%) |
Jul 30, 2024 | 21.06 | 21.53 | 20.41 | 20.98 | 2,558,659 | +0.07(+0.33%) |
Jul 29, 2024 | 21.52 | 21.64 | 20.54 | 20.91 | 2,450,549 | -0.48(-2.24%) |
Jul 26, 2024 | 20.68 | 21.58 | 20.62 | 21.39 | 2,454,334 | +1.10(+5.42%) |
Jul 25, 2024 | 19.84 | 20.68 | 19.36 | 20.29 | 3,191,961 | +0.60(+3.05%) |
Jul 24, 2024 | 21.04 | 21.40 | 19.68 | 19.69 | 4,688,907 | -1.80(-8.38%) |
Jul 23, 2024 | 21.10 | 21.64 | 21.03 | 21.49 | 3,314,545 | +0.45(+2.14%) |
Jul 22, 2024 | 20.68 | 21.08 | 20.55 | 21.04 | 3,127,941 | +0.49(+2.38%) |
Jul 19, 2024 | 20.45 | 20.90 | 20.20 | 20.55 | 2,558,660 | +0.27(+1.33%) |
Jul 18, 2024 | 20.64 | 20.78 | 19.69 | 20.28 | 4,042,441 | +0.01(+0.05%) |
Jul 17, 2024 | 20.80 | 20.99 | 19.58 | 20.27 | 4,243,587 | +0.10(+0.50%) |
Jul 16, 2024 | 19.25 | 20.18 | 19.25 | 20.17 | 3,861,956 | +1.02(+5.33%) |
Jul 15, 2024 | 18.37 | 19.21 | 18.33 | 19.15 | 5,919,037 | +1.49(+8.44%) |
Jul 12, 2024 | 17.40 | 18.06 | 17.36 | 17.66 | 2,489,873 | +0.41(+2.38%) |
Jul 11, 2024 | 16.88 | 17.28 | 16.79 | 17.25 | 1,958,432 | +0.64(+3.85%) |
Jul 10, 2024 | 17.04 | 17.15 | 16.41 | 16.61 | 1,908,289 | -0.34(-2.01%) |
Jul 09, 2024 | 17.63 | 17.75 | 16.94 | 16.95 | 1,824,377 | -0.17(-0.99%) |
Jul 08, 2024 | 17.30 | 17.30 | 16.30 | 17.12 | 2,934,528 | -0.28(-1.61%) |
Jul 05, 2024 | 17.45 | 17.84 | 17.35 | 17.40 | 1,650,067 | +0.00(+0.00%) |
Jul 03, 2024 | 17.51 | 17.70 | 17.35 | 17.40 | 1,042,967 | -0.04(-0.23%) |
Jul 02, 2024 | 18.10 | 18.10 | 17.40 | 17.44 | 2,530,877 | -0.76(-4.18%) |