Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 25.53 | 25.58 | 25.18 | 25.30 | 1,365,611 | +0.03(+0.12%) |
Sep 18, 2024 | 24.89 | 25.45 | 24.72 | 25.27 | 2,287,703 | +0.42(+1.69%) |
Sep 17, 2024 | 24.31 | 24.87 | 24.24 | 24.85 | 2,094,995 | +0.58(+2.39%) |
Sep 16, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,356,870 | +0.28(+1.17%) |
Sep 13, 2024 | 23.64 | 24.09 | 23.64 | 23.99 | 1,919,299 | +0.41(+1.74%) |
Sep 12, 2024 | 23.14 | 23.60 | 23.13 | 23.58 | 1,320,183 | +0.33(+1.42%) |
Sep 11, 2024 | 23.22 | 23.29 | 22.68 | 23.25 | 1,381,583 | -0.09(-0.39%) |
Sep 10, 2024 | 23.58 | 23.66 | 23.22 | 23.34 | 751,120 | -0.25(-1.06%) |
Sep 09, 2024 | 23.50 | 23.97 | 23.36 | 23.59 | 882,225 | +0.31(+1.33%) |
Sep 06, 2024 | 23.71 | 23.85 | 23.18 | 23.28 | 1,220,542 | -0.56(-2.35%) |
Sep 05, 2024 | 22.04 | 24.17 | 22.02 | 23.84 | 2,425,418 | +1.97(+9.01%) |
Sep 04, 2024 | 22.09 | 22.20 | 21.84 | 21.87 | 1,061,591 | -0.28(-1.26%) |
Sep 03, 2024 | 21.96 | 22.21 | 21.91 | 22.15 | 736,641 | +0.05(+0.23%) |
Aug 30, 2024 | 22.11 | 22.16 | 21.67 | 22.10 | 629,111 | +0.09(+0.41%) |
Aug 29, 2024 | 22.10 | 22.16 | 21.90 | 22.01 | 636,838 | +0.02(+0.09%) |
Aug 28, 2024 | 22.14 | 22.14 | 21.85 | 21.99 | 688,454 | -0.07(-0.32%) |
Aug 27, 2024 | 22.05 | 22.30 | 21.80 | 22.06 | 1,053,077 | +0.11(+0.50%) |
Aug 26, 2024 | 22.14 | 22.16 | 21.92 | 21.95 | 1,029,411 | +0.01(+0.05%) |
Aug 23, 2024 | 22.23 | 22.24 | 21.54 | 21.94 | 3,051,176 | -0.09(-0.41%) |
Aug 22, 2024 | 22.07 | 22.13 | 21.89 | 22.03 | 758,458 | +0.02(+0.09%) |
Aug 21, 2024 | 22.02 | 22.09 | 21.92 | 22.01 | 599,822 | +0.06(+0.27%) |
Aug 20, 2024 | 22.01 | 22.03 | 21.77 | 21.95 | 789,875 | -0.10(-0.45%) |
Aug 19, 2024 | 22.04 | 22.10 | 21.88 | 22.05 | 564,332 | +0.04(+0.18%) |
Aug 16, 2024 | 21.79 | 22.10 | 21.74 | 22.01 | 897,774 | +0.19(+0.87%) |
Aug 15, 2024 | 22.09 | 22.16 | 21.81 | 21.82 | 790,355 | +0.03(+0.14%) |
Aug 14, 2024 | 21.61 | 21.79 | 21.50 | 21.79 | 662,536 | +0.20(+0.92%) |
Aug 13, 2024 | 21.48 | 21.62 | 21.30 | 21.59 | 628,427 | +0.18(+0.84%) |
Aug 12, 2024 | 21.56 | 21.69 | 21.27 | 21.41 | 864,797 | -0.05(-0.23%) |
Aug 09, 2024 | 21.44 | 21.72 | 21.29 | 21.46 | 757,993 | +0.15(+0.70%) |
Aug 08, 2024 | 21.10 | 21.65 | 20.08 | 21.31 | 1,387,849 | -0.40(-1.83%) |
Aug 07, 2024 | 21.82 | 22.02 | 21.64 | 21.71 | 1,047,716 | -0.04(-0.18%) |
Aug 06, 2024 | 21.46 | 22.02 | 21.24 | 21.75 | 1,154,851 | +0.31(+1.44%) |
Aug 05, 2024 | 21.41 | 21.56 | 21.19 | 21.44 | 965,574 | -0.62(-2.80%) |
Aug 02, 2024 | 21.75 | 22.12 | 21.53 | 22.06 | 1,438,392 | -0.03(-0.14%) |
Aug 01, 2024 | 21.99 | 22.15 | 21.80 | 22.09 | 952,600 | +0.25(+1.14%) |
Jul 31, 2024 | 21.79 | 22.03 | 21.52 | 21.84 | 1,532,772 | +0.09(+0.41%) |
Jul 30, 2024 | 21.41 | 21.79 | 21.20 | 21.75 | 848,549 | +0.45(+2.10%) |
Jul 29, 2024 | 21.39 | 21.58 | 21.08 | 21.30 | 1,214,933 | -0.21(-0.97%) |
Jul 26, 2024 | 21.38 | 21.57 | 21.25 | 21.51 | 870,589 | +0.24(+1.12%) |
Jul 25, 2024 | 21.07 | 21.48 | 20.98 | 21.27 | 1,588,935 | +0.29(+1.38%) |
Jul 24, 2024 | 20.88 | 21.30 | 20.81 | 20.98 | 1,383,980 | +0.06(+0.29%) |
Jul 23, 2024 | 20.76 | 21.06 | 20.65 | 20.92 | 1,161,226 | +0.13(+0.62%) |
Jul 22, 2024 | 20.71 | 20.93 | 20.52 | 20.80 | 877,492 | +0.43(+2.10%) |
Jul 19, 2024 | 20.39 | 20.52 | 20.24 | 20.37 | 761,530 | +0.05(+0.25%) |
Jul 18, 2024 | 20.51 | 20.61 | 20.24 | 20.32 | 989,851 | -0.28(-1.35%) |
Jul 17, 2024 | 20.80 | 20.97 | 20.57 | 20.60 | 1,160,859 | -0.31(-1.48%) |
Jul 16, 2024 | 20.63 | 20.98 | 20.43 | 20.90 | 1,352,256 | +0.45(+2.19%) |
Jul 15, 2024 | 20.82 | 20.89 | 20.22 | 20.46 | 909,005 | -0.27(-1.30%) |
Jul 12, 2024 | 21.22 | 21.33 | 20.64 | 20.73 | 1,455,352 | -0.37(-1.75%) |
Jul 11, 2024 | 21.14 | 21.25 | 20.88 | 21.09 | 2,269,289 | +0.12(+0.57%) |
Jul 10, 2024 | 20.85 | 21.21 | 20.75 | 20.97 | 854,615 | +0.27(+1.30%) |
Jul 09, 2024 | 20.95 | 21.03 | 20.71 | 20.71 | 1,015,885 | -0.21(-1.00%) |
Jul 08, 2024 | 21.20 | 21.27 | 20.88 | 20.91 | 1,238,551 | -0.14(-0.66%) |
Jul 05, 2024 | 21.14 | 21.27 | 20.94 | 21.05 | 1,298,553 | +0.14(+0.67%) |
Jul 03, 2024 | 21.17 | 21.26 | 20.88 | 20.91 | 554,447 | -0.06(-0.28%) |
Jul 02, 2024 | 21.21 | 21.39 | 20.96 | 20.97 | 1,656,350 | -0.18(-0.85%) |