Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 20.96 | 21.26 | 20.49 | 20.92 | 6,040,817 | -0.16(-0.76%) |
Sep 19, 2024 | 21.17 | 21.30 | 20.83 | 21.08 | 1,242,286 | +0.56(+2.73%) |
Sep 18, 2024 | 20.76 | 21.21 | 20.50 | 20.52 | 1,724,301 | -0.25(-1.20%) |
Sep 17, 2024 | 20.05 | 20.82 | 20.02 | 20.77 | 1,370,872 | +0.73(+3.64%) |
Sep 16, 2024 | 19.58 | 20.07 | 19.54 | 20.04 | 1,361,293 | +0.68(+3.51%) |
Sep 13, 2024 | 19.29 | 19.65 | 19.11 | 19.36 | 2,114,906 | +0.22(+1.15%) |
Sep 12, 2024 | 18.96 | 19.50 | 18.77 | 19.14 | 1,295,864 | +0.31(+1.65%) |
Sep 11, 2024 | 18.81 | 19.01 | 18.35 | 18.83 | 1,980,746 | +0.02(+0.11%) |
Sep 10, 2024 | 19.40 | 19.42 | 18.66 | 18.81 | 2,596,939 | -0.56(-2.89%) |
Sep 09, 2024 | 19.15 | 19.59 | 19.13 | 19.37 | 2,063,800 | +0.22(+1.15%) |
Sep 06, 2024 | 19.20 | 19.64 | 18.90 | 19.15 | 3,052,875 | -0.16(-0.83%) |
Sep 05, 2024 | 19.66 | 19.66 | 19.24 | 19.31 | 2,168,159 | -0.13(-0.67%) |
Sep 04, 2024 | 19.97 | 20.03 | 19.00 | 19.44 | 2,086,222 | -0.42(-2.11%) |
Sep 03, 2024 | 20.01 | 20.13 | 19.58 | 19.86 | 2,073,670 | -0.73(-3.55%) |
Aug 30, 2024 | 20.55 | 20.65 | 20.25 | 20.59 | 1,139,279 | -0.14(-0.68%) |
Aug 29, 2024 | 20.43 | 20.89 | 20.09 | 20.73 | 896,713 | +0.51(+2.52%) |
Aug 28, 2024 | 20.21 | 20.32 | 19.95 | 20.22 | 1,633,921 | -0.25(-1.22%) |
Aug 27, 2024 | 20.73 | 20.82 | 20.36 | 20.47 | 998,741 | -0.42(-2.01%) |
Aug 26, 2024 | 21.15 | 21.32 | 20.73 | 20.89 | 1,947,236 | +0.19(+0.92%) |
Aug 23, 2024 | 20.17 | 20.85 | 20.02 | 20.70 | 1,572,765 | +0.77(+3.86%) |
Aug 22, 2024 | 20.00 | 20.31 | 19.79 | 19.93 | 1,880,229 | +0.00(+0.00%) |
Aug 21, 2024 | 20.35 | 20.40 | 19.74 | 19.93 | 1,111,275 | -0.15(-0.75%) |
Aug 20, 2024 | 20.80 | 20.90 | 20.02 | 20.08 | 1,293,993 | -0.83(-3.97%) |
Aug 19, 2024 | 20.81 | 21.07 | 20.72 | 20.91 | 1,290,502 | +0.13(+0.63%) |
Aug 16, 2024 | 20.47 | 21.01 | 20.47 | 20.78 | 1,998,586 | +0.12(+0.58%) |
Aug 15, 2024 | 20.61 | 20.86 | 20.47 | 20.66 | 1,232,093 | +0.52(+2.58%) |
Aug 14, 2024 | 20.32 | 20.38 | 20.02 | 20.14 | 1,438,609 | -0.04(-0.20%) |
Aug 13, 2024 | 20.63 | 20.64 | 20.16 | 20.18 | 1,154,033 | -0.56(-2.70%) |
Aug 12, 2024 | 20.57 | 20.87 | 20.45 | 20.74 | 1,320,372 | +0.28(+1.37%) |
Aug 09, 2024 | 20.53 | 20.75 | 20.29 | 20.46 | 1,086,668 | -0.04(-0.20%) |
Aug 08, 2024 | 20.32 | 20.71 | 20.21 | 20.50 | 1,475,244 | +0.38(+1.89%) |
Aug 07, 2024 | 20.72 | 20.72 | 20.03 | 20.12 | 1,766,199 | -0.08(-0.40%) |
Aug 06, 2024 | 20.28 | 20.69 | 20.13 | 20.20 | 1,946,030 | -0.09(-0.44%) |
Aug 05, 2024 | 20.40 | 20.51 | 19.85 | 20.29 | 2,343,491 | -1.03(-4.83%) |
Aug 02, 2024 | 22.15 | 22.15 | 20.97 | 21.32 | 2,550,079 | -1.51(-6.61%) |
Aug 01, 2024 | 24.02 | 24.06 | 22.36 | 22.83 | 2,096,875 | -1.32(-5.47%) |
Jul 31, 2024 | 23.93 | 24.43 | 23.79 | 24.15 | 2,347,572 | +0.47(+1.98%) |
Jul 30, 2024 | 22.61 | 23.78 | 22.52 | 23.68 | 2,558,958 | +1.05(+4.64%) |
Jul 29, 2024 | 22.91 | 23.11 | 22.09 | 22.63 | 2,250,005 | -0.34(-1.48%) |
Jul 26, 2024 | 22.50 | 23.05 | 22.24 | 22.97 | 2,547,759 | +0.69(+3.10%) |
Jul 25, 2024 | 21.17 | 22.38 | 21.05 | 22.28 | 2,195,004 | +1.01(+4.75%) |
Jul 24, 2024 | 21.39 | 21.57 | 21.06 | 21.27 | 1,987,048 | -0.04(-0.19%) |
Jul 23, 2024 | 21.39 | 21.51 | 20.95 | 21.31 | 2,457,372 | -0.21(-0.98%) |
Jul 22, 2024 | 21.47 | 21.59 | 21.15 | 21.52 | 2,944,218 | -0.02(-0.09%) |
Jul 19, 2024 | 21.98 | 22.16 | 21.40 | 21.54 | 4,772,521 | -0.95(-4.22%) |
Jul 18, 2024 | 22.74 | 23.06 | 21.80 | 22.49 | 4,493,248 | +0.35(+1.58%) |
Jul 17, 2024 | 22.03 | 22.60 | 22.03 | 22.14 | 3,658,472 | +0.00(+0.00%) |
Jul 16, 2024 | 21.30 | 22.22 | 21.14 | 22.14 | 3,437,673 | +0.55(+2.55%) |
Jul 15, 2024 | 21.07 | 21.98 | 20.86 | 21.59 | 2,620,201 | +0.44(+2.08%) |
Jul 12, 2024 | 21.30 | 21.38 | 21.00 | 21.15 | 1,732,936 | +0.19(+0.91%) |
Jul 11, 2024 | 20.42 | 21.05 | 20.31 | 20.96 | 1,643,349 | +0.72(+3.56%) |
Jul 10, 2024 | 19.77 | 20.31 | 19.65 | 20.24 | 2,343,621 | +0.42(+2.12%) |
Jul 09, 2024 | 19.84 | 20.02 | 19.44 | 19.82 | 2,803,923 | -0.19(-0.95%) |
Jul 08, 2024 | 20.29 | 20.55 | 19.91 | 20.01 | 1,484,035 | -0.30(-1.48%) |
Jul 05, 2024 | 20.76 | 20.91 | 20.27 | 20.31 | 1,624,473 | -0.59(-2.82%) |
Jul 03, 2024 | 20.22 | 20.96 | 20.08 | 20.90 | 1,631,557 | +0.64(+3.16%) |
Jul 02, 2024 | 20.48 | 20.57 | 20.02 | 20.26 | 2,771,051 | -0.02(-0.10%) |