Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.67 | 24.64 | 23.30 | 23.94 | 6,732,845 | +1.66(+7.45%) |
Sep 25, 2024 | 22.25 | 22.58 | 22.11 | 22.28 | 2,667,503 | -0.79(-3.42%) |
Sep 24, 2024 | 22.50 | 23.18 | 22.34 | 23.07 | 4,441,945 | +1.42(+6.56%) |
Sep 23, 2024 | 21.70 | 21.78 | 21.46 | 21.65 | 4,166,800 | -0.20(-0.92%) |
Sep 20, 2024 | 22.38 | 22.50 | 21.70 | 21.85 | 3,321,170 | -0.85(-3.74%) |
Sep 19, 2024 | 22.30 | 22.97 | 22.22 | 22.70 | 4,082,314 | +0.60(+2.71%) |
Sep 18, 2024 | 22.41 | 22.48 | 22.05 | 22.10 | 719,912 | -0.24(-1.07%) |
Sep 17, 2024 | 22.15 | 22.48 | 22.11 | 22.34 | 2,188,462 | +0.22(+0.99%) |
Sep 16, 2024 | 22.14 | 22.19 | 22.00 | 22.12 | 1,147,005 | +0.11(+0.50%) |
Sep 13, 2024 | 22.00 | 22.05 | 21.88 | 22.01 | 2,174,276 | +0.02(+0.09%) |
Sep 12, 2024 | 21.71 | 22.11 | 21.68 | 21.99 | 2,663,617 | +0.04(+0.18%) |
Sep 11, 2024 | 21.66 | 22.00 | 21.53 | 21.95 | 2,209,974 | +0.17(+0.78%) |
Sep 10, 2024 | 21.85 | 22.16 | 21.60 | 21.78 | 2,504,719 | -0.11(-0.50%) |
Sep 09, 2024 | 21.51 | 22.02 | 21.38 | 21.89 | 3,006,116 | +0.32(+1.48%) |
Sep 06, 2024 | 21.44 | 21.64 | 21.41 | 21.57 | 2,376,368 | +0.08(+0.37%) |
Sep 05, 2024 | 21.72 | 21.82 | 21.48 | 21.49 | 1,221,779 | -0.18(-0.83%) |
Sep 04, 2024 | 21.96 | 22.25 | 21.61 | 21.67 | 2,719,908 | -0.48(-2.17%) |
Sep 03, 2024 | 22.12 | 22.56 | 21.91 | 22.15 | 4,125,993 | +0.71(+3.31%) |
Aug 30, 2024 | 21.82 | 21.82 | 21.35 | 21.44 | 7,012,680 | +0.14(+0.66%) |
Aug 29, 2024 | 21.15 | 21.43 | 21.13 | 21.30 | 1,510,957 | +0.51(+2.45%) |
Aug 28, 2024 | 20.91 | 21.02 | 20.68 | 20.79 | 1,238,464 | -0.11(-0.53%) |
Aug 27, 2024 | 20.79 | 21.11 | 20.73 | 20.90 | 1,868,790 | +0.46(+2.25%) |
Aug 26, 2024 | 20.41 | 20.50 | 19.58 | 20.44 | 2,275,999 | -0.14(-0.68%) |
Aug 23, 2024 | 20.80 | 20.88 | 20.39 | 20.58 | 1,901,062 | -0.40(-1.91%) |
Aug 22, 2024 | 21.00 | 21.19 | 20.81 | 20.98 | 1,654,839 | -0.03(-0.14%) |
Aug 21, 2024 | 20.41 | 21.43 | 20.22 | 21.01 | 2,838,407 | +1.21(+6.11%) |
Aug 20, 2024 | 20.37 | 20.45 | 19.74 | 19.80 | 2,629,495 | -0.60(-2.94%) |
Aug 19, 2024 | 19.78 | 20.47 | 19.78 | 20.40 | 2,557,885 | +0.72(+3.66%) |
Aug 16, 2024 | 19.70 | 19.82 | 19.50 | 19.68 | 1,876,336 | -0.02(-0.10%) |
Aug 15, 2024 | 19.54 | 19.89 | 19.40 | 19.70 | 1,293,262 | +0.23(+1.18%) |
Aug 14, 2024 | 19.69 | 19.78 | 19.14 | 19.47 | 1,508,452 | -0.44(-2.21%) |
Aug 13, 2024 | 19.75 | 19.98 | 19.66 | 19.91 | 1,324,544 | +0.14(+0.71%) |
Aug 12, 2024 | 19.80 | 19.90 | 19.66 | 19.77 | 1,316,877 | -0.03(-0.15%) |
Aug 09, 2024 | 20.00 | 20.00 | 19.66 | 19.80 | 1,191,501 | -0.19(-0.95%) |
Aug 08, 2024 | 19.76 | 20.25 | 19.76 | 19.99 | 1,757,154 | +0.41(+2.09%) |
Aug 07, 2024 | 19.83 | 20.06 | 19.56 | 19.58 | 2,077,523 | +0.16(+0.82%) |
Aug 06, 2024 | 19.36 | 19.62 | 18.91 | 19.42 | 3,951,621 | +0.25(+1.30%) |
Aug 05, 2024 | 18.63 | 20.11 | 18.56 | 19.17 | 5,343,989 | +0.84(+4.58%) |
Aug 02, 2024 | 18.35 | 18.78 | 18.14 | 18.33 | 2,368,031 | -0.17(-0.92%) |
Aug 01, 2024 | 19.02 | 19.19 | 18.43 | 18.50 | 2,326,911 | -0.45(-2.37%) |
Jul 31, 2024 | 19.44 | 19.54 | 18.93 | 18.95 | 2,062,401 | +0.31(+1.66%) |
Jul 30, 2024 | 18.93 | 18.95 | 18.55 | 18.64 | 1,829,046 | -0.49(-2.56%) |
Jul 29, 2024 | 19.09 | 19.21 | 18.84 | 19.13 | 3,008,285 | -0.04(-0.21%) |
Jul 26, 2024 | 18.85 | 19.37 | 18.80 | 19.17 | 2,270,389 | +0.51(+2.73%) |
Jul 25, 2024 | 19.43 | 19.43 | 18.65 | 18.66 | 3,103,136 | -0.76(-3.91%) |
Jul 24, 2024 | 19.30 | 19.48 | 19.26 | 19.42 | 3,538,875 | +0.06(+0.31%) |
Jul 23, 2024 | 20.05 | 20.08 | 19.36 | 19.36 | 3,262,542 | -1.12(-5.47%) |
Jul 22, 2024 | 20.10 | 20.80 | 20.10 | 20.48 | 2,627,137 | +0.73(+3.70%) |
Jul 19, 2024 | 19.94 | 20.00 | 19.70 | 19.75 | 2,169,387 | -0.26(-1.30%) |
Jul 18, 2024 | 20.05 | 20.16 | 19.88 | 20.01 | 3,261,921 | -0.16(-0.79%) |
Jul 17, 2024 | 20.16 | 20.32 | 20.04 | 20.17 | 902,000 | -0.07(-0.35%) |
Jul 16, 2024 | 19.98 | 20.31 | 19.93 | 20.24 | 3,146,941 | +0.19(+0.95%) |
Jul 15, 2024 | 20.25 | 20.31 | 20.05 | 20.05 | 1,365,047 | -0.44(-2.15%) |
Jul 12, 2024 | 20.43 | 20.73 | 20.29 | 20.49 | 1,181,018 | +0.25(+1.24%) |
Jul 11, 2024 | 20.49 | 20.56 | 20.12 | 20.24 | 2,050,518 | +0.23(+1.15%) |
Jul 10, 2024 | 20.29 | 20.55 | 19.96 | 20.01 | 2,446,310 | -0.35(-1.72%) |
Jul 09, 2024 | 20.35 | 20.57 | 20.14 | 20.36 | 1,890,007 | +0.21(+1.04%) |
Jul 08, 2024 | 19.89 | 20.27 | 19.82 | 20.15 | 3,452,309 | +0.14(+0.70%) |
Jul 05, 2024 | 20.13 | 20.21 | 19.63 | 20.01 | 4,043,051 | -0.75(-3.61%) |
Jul 03, 2024 | 20.75 | 21.02 | 20.69 | 20.76 | 2,269,591 | +0.19(+0.92%) |
Jul 02, 2024 | 20.61 | 20.88 | 20.50 | 20.57 | 1,445,960 | -0.14(-0.68%) |