Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.40 | 22.64 | 21.87 | 22.29 | 5,769,622 | +0.11(+0.50%) |
Sep 25, 2024 | 22.16 | 22.83 | 22.07 | 22.18 | 6,129,073 | -0.45(-1.99%) |
Sep 24, 2024 | 22.61 | 22.72 | 21.54 | 22.63 | 12,108,286 | +0.32(+1.43%) |
Sep 23, 2024 | 21.54 | 22.56 | 21.23 | 22.31 | 13,901,773 | +0.46(+2.11%) |
Sep 20, 2024 | 19.63 | 22.03 | 19.48 | 21.85 | 61,919,324 | +2.34(+11.99%) |
Sep 19, 2024 | 19.89 | 20.03 | 19.47 | 19.51 | 8,870,514 | -0.14(-0.71%) |
Sep 18, 2024 | 20.05 | 20.26 | 19.42 | 19.65 | 10,716,463 | -0.51(-2.53%) |
Sep 17, 2024 | 20.24 | 20.56 | 19.92 | 20.16 | 6,299,288 | +0.07(+0.35%) |
Sep 16, 2024 | 20.45 | 20.52 | 19.92 | 20.09 | 5,963,574 | -0.56(-2.71%) |
Sep 13, 2024 | 20.49 | 20.91 | 20.34 | 20.65 | 8,053,744 | +0.25(+1.23%) |
Sep 12, 2024 | 20.47 | 20.71 | 19.99 | 20.40 | 9,555,306 | -0.24(-1.16%) |
Sep 11, 2024 | 20.82 | 21.09 | 19.31 | 20.64 | 28,889,856 | -2.81(-11.98%) |
Sep 10, 2024 | 24.77 | 24.80 | 23.13 | 23.45 | 18,968,708 | -0.80(-3.30%) |
Sep 09, 2024 | 23.24 | 25.02 | 23.16 | 24.25 | 14,051,433 | +0.33(+1.38%) |
Sep 06, 2024 | 22.40 | 24.48 | 21.80 | 23.92 | 23,884,036 | +1.53(+6.83%) |
Sep 05, 2024 | 22.00 | 22.68 | 21.66 | 22.39 | 5,095,253 | +0.27(+1.22%) |
Sep 04, 2024 | 22.85 | 23.71 | 22.11 | 22.12 | 6,694,536 | -1.02(-4.41%) |
Sep 03, 2024 | 24.15 | 24.69 | 22.82 | 23.14 | 11,336,975 | -0.28(-1.20%) |
Aug 30, 2024 | 21.82 | 23.48 | 21.73 | 23.42 | 15,681,082 | +1.91(+8.88%) |
Aug 29, 2024 | 20.50 | 22.45 | 20.47 | 21.51 | 10,404,036 | +1.61(+8.09%) |
Aug 28, 2024 | 20.71 | 21.07 | 19.88 | 19.90 | 5,202,386 | -0.84(-4.05%) |
Aug 27, 2024 | 21.06 | 21.29 | 20.66 | 20.74 | 4,107,268 | -0.62(-2.90%) |
Aug 26, 2024 | 22.25 | 22.39 | 21.30 | 21.36 | 4,772,578 | -0.85(-3.83%) |
Aug 23, 2024 | 22.25 | 22.62 | 22.18 | 22.21 | 4,057,656 | +0.09(+0.41%) |
Aug 22, 2024 | 22.50 | 22.76 | 22.09 | 22.12 | 3,376,537 | -0.43(-1.91%) |
Aug 21, 2024 | 22.17 | 22.65 | 22.16 | 22.55 | 3,153,599 | +0.27(+1.21%) |
Aug 20, 2024 | 22.50 | 22.52 | 21.96 | 22.28 | 3,562,227 | -0.38(-1.68%) |
Aug 19, 2024 | 22.35 | 23.10 | 22.32 | 22.66 | 4,529,729 | +0.26(+1.16%) |
Aug 16, 2024 | 22.37 | 22.69 | 22.24 | 22.40 | 3,641,818 | -0.13(-0.58%) |
Aug 15, 2024 | 22.25 | 22.84 | 21.97 | 22.53 | 5,348,888 | +0.54(+2.46%) |
Aug 14, 2024 | 22.34 | 22.73 | 21.79 | 21.99 | 3,479,298 | -0.28(-1.26%) |
Aug 13, 2024 | 21.96 | 22.38 | 21.86 | 22.27 | 3,909,768 | +0.39(+1.78%) |
Aug 12, 2024 | 21.98 | 22.27 | 21.45 | 21.88 | 4,442,238 | -0.05(-0.23%) |
Aug 09, 2024 | 21.51 | 22.17 | 21.46 | 21.93 | 4,828,936 | +0.18(+0.83%) |
Aug 08, 2024 | 21.01 | 21.88 | 20.81 | 21.75 | 5,420,376 | +0.92(+4.42%) |
Aug 07, 2024 | 21.15 | 21.46 | 20.38 | 20.83 | 6,079,707 | -0.45(-2.11%) |
Aug 06, 2024 | 21.02 | 21.58 | 20.26 | 21.28 | 6,494,316 | +0.63(+3.05%) |
Aug 05, 2024 | 18.83 | 20.80 | 18.73 | 20.65 | 12,170,108 | -0.42(-1.99%) |
Aug 02, 2024 | 20.95 | 21.61 | 20.43 | 21.07 | 9,029,969 | -0.64(-2.95%) |
Aug 01, 2024 | 22.92 | 23.09 | 21.56 | 21.71 | 9,301,845 | -0.96(-4.23%) |
Jul 31, 2024 | 22.86 | 23.45 | 22.61 | 22.67 | 7,980,225 | +0.27(+1.21%) |
Jul 30, 2024 | 23.60 | 23.89 | 22.34 | 22.40 | 9,246,045 | -1.20(-5.08%) |
Jul 29, 2024 | 24.23 | 24.38 | 23.54 | 23.60 | 7,237,863 | -0.53(-2.20%) |
Jul 26, 2024 | 24.28 | 24.77 | 24.11 | 24.13 | 6,833,900 | +0.18(+0.75%) |
Jul 25, 2024 | 23.59 | 24.59 | 23.36 | 23.95 | 8,558,892 | -0.06(-0.25%) |
Jul 24, 2024 | 25.15 | 25.45 | 23.93 | 24.01 | 9,528,518 | -1.49(-5.84%) |
Jul 23, 2024 | 25.22 | 25.68 | 24.89 | 25.50 | 7,892,146 | +0.28(+1.11%) |
Jul 22, 2024 | 24.84 | 25.98 | 24.38 | 25.22 | 14,063,276 | +0.25(+1.00%) |
Jul 19, 2024 | 25.55 | 26.39 | 24.85 | 24.97 | 12,763,366 | -0.91(-3.52%) |
Jul 18, 2024 | 27.98 | 28.38 | 25.61 | 25.88 | 16,931,990 | -2.10(-7.51%) |
Jul 17, 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 23,732,108 | -0.56(-1.96%) |
Jul 16, 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 25,382,416 | +1.54(+5.70%) |
Jul 15, 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 17,088,340 | +0.95(+3.65%) |
Jul 12, 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 16,238,940 | +0.48(+1.88%) |
Jul 11, 2024 | 25.43 | 26.02 | 25.02 | 25.57 | 13,006,138 | +0.60(+2.40%) |
Jul 10, 2024 | 25.00 | 26.45 | 24.90 | 24.97 | 22,299,444 | +0.37(+1.50%) |
Jul 09, 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 9,477,741 | +0.15(+0.61%) |
Jul 08, 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 11,783,726 | +0.27(+1.12%) |
Jul 05, 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 11,782,060 | -0.19(-0.78%) |
Jul 03, 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 11,829,676 | +0.39(+1.63%) |
Jul 02, 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 13,674,123 | +0.65(+2.79%) |