Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 24.42 | 24.72 | 24.21 | 24.35 | 1,541,320 | -0.17(-0.69%) |
Sep 19, 2024 | 25.03 | 25.10 | 24.17 | 24.52 | 761,658 | +0.21(+0.86%) |
Sep 18, 2024 | 24.35 | 25.38 | 23.98 | 24.31 | 836,123 | -0.05(-0.21%) |
Sep 17, 2024 | 23.43 | 24.41 | 23.30 | 24.36 | 1,235,855 | +1.30(+5.64%) |
Sep 16, 2024 | 21.82 | 23.29 | 21.82 | 23.06 | 1,043,364 | -0.25(-1.07%) |
Sep 13, 2024 | 22.41 | 23.62 | 22.35 | 23.31 | 1,223,804 | +1.17(+5.28%) |
Sep 12, 2024 | 22.04 | 22.25 | 21.44 | 22.14 | 838,648 | +0.26(+1.19%) |
Sep 11, 2024 | 21.48 | 22.02 | 21.22 | 21.88 | 794,746 | +0.33(+1.53%) |
Sep 10, 2024 | 21.72 | 21.73 | 20.84 | 21.55 | 676,000 | -0.18(-0.83%) |
Sep 09, 2024 | 21.41 | 21.99 | 21.21 | 21.73 | 560,533 | +0.38(+1.78%) |
Sep 06, 2024 | 22.07 | 22.55 | 21.15 | 21.35 | 730,956 | -0.80(-3.61%) |
Sep 05, 2024 | 22.29 | 22.34 | 21.83 | 22.15 | 666,810 | +0.10(+0.45%) |
Sep 04, 2024 | 22.15 | 22.27 | 21.78 | 22.05 | 739,689 | -0.30(-1.34%) |
Sep 03, 2024 | 21.60 | 22.59 | 21.59 | 22.35 | 875,342 | +0.41(+1.87%) |
Aug 30, 2024 | 22.11 | 22.21 | 21.47 | 21.94 | 559,683 | +0.03(+0.14%) |
Aug 29, 2024 | 22.67 | 22.67 | 21.69 | 21.91 | 730,494 | -0.50(-2.23%) |
Aug 28, 2024 | 22.58 | 22.78 | 21.98 | 22.41 | 662,035 | -0.39(-1.71%) |
Aug 27, 2024 | 22.81 | 23.00 | 22.19 | 22.80 | 922,575 | -0.12(-0.52%) |
Aug 26, 2024 | 22.79 | 23.23 | 22.46 | 22.92 | 1,244,363 | +0.39(+1.73%) |
Aug 23, 2024 | 20.62 | 22.61 | 20.46 | 22.53 | 1,720,451 | +2.11(+10.33%) |
Aug 22, 2024 | 20.35 | 20.55 | 20.10 | 20.42 | 527,535 | +0.05(+0.25%) |
Aug 21, 2024 | 20.38 | 21.06 | 20.25 | 20.37 | 874,475 | +0.39(+1.95%) |
Aug 20, 2024 | 20.04 | 20.14 | 19.79 | 19.98 | 454,695 | -0.23(-1.14%) |
Aug 19, 2024 | 20.70 | 20.77 | 20.02 | 20.21 | 636,916 | -0.41(-1.99%) |
Aug 16, 2024 | 21.00 | 21.40 | 20.58 | 20.62 | 664,100 | -0.54(-2.55%) |
Aug 15, 2024 | 20.50 | 21.30 | 20.28 | 21.16 | 977,881 | +1.38(+6.98%) |
Aug 14, 2024 | 20.06 | 20.06 | 19.52 | 19.78 | 604,974 | -0.15(-0.75%) |
Aug 13, 2024 | 19.08 | 20.12 | 18.73 | 19.93 | 925,348 | +0.98(+5.17%) |
Aug 12, 2024 | 19.95 | 20.00 | 18.84 | 18.95 | 1,177,979 | -0.98(-4.92%) |
Aug 09, 2024 | 19.86 | 19.99 | 19.50 | 19.93 | 668,044 | +0.23(+1.17%) |
Aug 08, 2024 | 19.76 | 20.00 | 19.61 | 19.70 | 766,659 | +0.20(+1.03%) |
Aug 07, 2024 | 20.44 | 20.49 | 19.47 | 19.50 | 866,784 | -0.57(-2.84%) |
Aug 06, 2024 | 20.11 | 20.30 | 19.49 | 20.07 | 830,114 | +0.05(+0.25%) |
Aug 05, 2024 | 19.07 | 20.78 | 18.91 | 20.02 | 1,443,426 | -0.51(-2.48%) |
Aug 02, 2024 | 20.84 | 20.84 | 20.09 | 20.53 | 1,416,685 | -1.44(-6.55%) |
Aug 01, 2024 | 23.66 | 24.18 | 20.90 | 21.97 | 2,897,275 | -0.91(-3.98%) |
Jul 31, 2024 | 23.08 | 23.95 | 22.86 | 22.88 | 946,735 | -0.02(-0.09%) |
Jul 30, 2024 | 22.86 | 23.18 | 22.59 | 22.90 | 830,222 | +0.13(+0.57%) |
Jul 29, 2024 | 22.49 | 23.02 | 22.36 | 22.77 | 615,212 | +0.29(+1.29%) |
Jul 26, 2024 | 21.76 | 22.70 | 21.76 | 22.48 | 909,402 | +1.00(+4.66%) |
Jul 25, 2024 | 20.58 | 21.61 | 20.35 | 21.48 | 902,425 | +1.24(+6.13%) |
Jul 24, 2024 | 20.46 | 21.25 | 20.20 | 20.24 | 880,727 | -0.25(-1.22%) |
Jul 23, 2024 | 20.52 | 20.74 | 19.83 | 20.49 | 1,257,626 | -0.51(-2.43%) |
Jul 22, 2024 | 21.27 | 21.49 | 20.62 | 21.00 | 1,394,672 | -0.25(-1.18%) |
Jul 19, 2024 | 22.18 | 22.45 | 21.07 | 21.25 | 1,069,354 | -0.83(-3.76%) |
Jul 18, 2024 | 23.21 | 23.76 | 22.04 | 22.08 | 1,013,994 | -1.28(-5.48%) |
Jul 17, 2024 | 22.73 | 23.48 | 22.47 | 23.36 | 956,960 | +0.33(+1.43%) |
Jul 16, 2024 | 22.30 | 23.10 | 22.13 | 23.03 | 1,369,771 | +1.02(+4.63%) |
Jul 15, 2024 | 21.39 | 22.44 | 21.20 | 22.01 | 1,083,642 | +0.62(+2.90%) |
Jul 12, 2024 | 21.00 | 21.77 | 20.95 | 21.39 | 1,082,244 | +0.57(+2.74%) |
Jul 11, 2024 | 19.36 | 20.91 | 19.31 | 20.82 | 1,292,682 | +2.03(+10.80%) |
Jul 10, 2024 | 18.44 | 18.84 | 18.23 | 18.79 | 990,808 | +0.49(+2.68%) |
Jul 09, 2024 | 18.00 | 18.45 | 17.73 | 18.30 | 1,509,505 | +0.23(+1.27%) |
Jul 08, 2024 | 17.99 | 18.11 | 17.78 | 18.07 | 985,699 | +0.34(+1.92%) |
Jul 05, 2024 | 18.11 | 18.25 | 17.69 | 17.73 | 710,814 | -0.44(-2.42%) |
Jul 03, 2024 | 18.01 | 18.38 | 17.73 | 18.17 | 408,520 | +0.25(+1.40%) |
Jul 02, 2024 | 17.68 | 18.07 | 17.56 | 17.92 | 718,481 | +0.35(+1.99%) |