Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.85 | 21.21 | 20.70 | 21.01 | 28,638,028 | +0.31(+1.50%) |
Sep 25, 2024 | 20.44 | 20.75 | 20.41 | 20.70 | 22,896,728 | +0.27(+1.32%) |
Sep 24, 2024 | 20.35 | 20.58 | 20.12 | 20.43 | 23,775,576 | +0.22(+1.09%) |
Sep 23, 2024 | 20.45 | 20.67 | 20.10 | 20.21 | 21,000,756 | -0.17(-0.83%) |
Sep 20, 2024 | 20.50 | 20.57 | 20.19 | 20.38 | 23,212,956 | +0.15(+0.74%) |
Sep 19, 2024 | 20.57 | 20.64 | 20.07 | 20.23 | 17,421,844 | +0.17(+0.85%) |
Sep 18, 2024 | 20.60 | 20.95 | 20.05 | 20.06 | 24,875,992 | -0.42(-2.05%) |
Sep 17, 2024 | 20.27 | 20.60 | 20.23 | 20.48 | 12,494,879 | -0.04(-0.19%) |
Sep 16, 2024 | 20.81 | 20.85 | 20.41 | 20.52 | 15,196,369 | -0.32(-1.54%) |
Sep 13, 2024 | 20.84 | 21.13 | 20.77 | 20.84 | 16,558,110 | +0.26(+1.26%) |
Sep 12, 2024 | 20.24 | 20.73 | 20.16 | 20.58 | 23,206,444 | +0.82(+4.15%) |
Sep 11, 2024 | 19.55 | 19.79 | 19.33 | 19.76 | 14,481,784 | +0.16(+0.82%) |
Sep 10, 2024 | 19.37 | 19.62 | 19.30 | 19.60 | 15,648,758 | +0.32(+1.66%) |
Sep 09, 2024 | 19.10 | 19.32 | 19.06 | 19.28 | 15,953,683 | +0.28(+1.47%) |
Sep 06, 2024 | 19.41 | 19.61 | 18.94 | 19.00 | 14,853,306 | -0.46(-2.36%) |
Sep 05, 2024 | 19.75 | 19.95 | 19.43 | 19.46 | 15,370,925 | +0.14(+0.72%) |
Sep 04, 2024 | 19.39 | 19.56 | 19.23 | 19.32 | 16,748,542 | -0.28(-1.43%) |
Sep 03, 2024 | 19.84 | 19.92 | 19.39 | 19.60 | 15,598,673 | -0.59(-2.92%) |
Aug 30, 2024 | 20.15 | 20.32 | 19.97 | 20.19 | 14,116,759 | -0.03(-0.15%) |
Aug 29, 2024 | 20.00 | 20.38 | 19.93 | 20.22 | 15,208,803 | +0.37(+1.85%) |
Aug 28, 2024 | 20.01 | 20.09 | 19.67 | 19.85 | 19,760,666 | -0.50(-2.45%) |
Aug 27, 2024 | 19.96 | 20.35 | 19.84 | 20.35 | 15,563,351 | -0.02(-0.10%) |
Aug 26, 2024 | 20.59 | 20.63 | 20.30 | 20.37 | 15,367,331 | -0.03(-0.15%) |
Aug 23, 2024 | 20.36 | 20.54 | 20.17 | 20.40 | 18,490,164 | +0.26(+1.28%) |
Aug 22, 2024 | 20.22 | 20.30 | 19.91 | 20.14 | 18,872,192 | -0.38(-1.84%) |
Aug 21, 2024 | 20.32 | 20.61 | 20.20 | 20.52 | 20,536,120 | +0.21(+1.03%) |
Aug 20, 2024 | 20.54 | 20.79 | 20.21 | 20.31 | 23,772,928 | +0.20(+0.99%) |
Aug 19, 2024 | 19.61 | 20.20 | 19.59 | 20.11 | 24,413,656 | +0.50(+2.54%) |
Aug 16, 2024 | 19.18 | 19.67 | 19.15 | 19.61 | 26,515,268 | +0.66(+3.46%) |
Aug 15, 2024 | 19.07 | 19.19 | 18.65 | 18.96 | 18,945,150 | -0.11(-0.57%) |
Aug 14, 2024 | 18.99 | 19.08 | 18.67 | 19.07 | 25,677,244 | +0.03(+0.16%) |
Aug 13, 2024 | 18.85 | 19.22 | 18.74 | 19.04 | 20,740,892 | +0.14(+0.74%) |
Aug 12, 2024 | 17.75 | 18.97 | 17.72 | 18.90 | 35,081,012 | +1.57(+9.08%) |
Aug 09, 2024 | 17.37 | 17.37 | 17.09 | 17.32 | 13,928,706 | +0.07(+0.40%) |
Aug 08, 2024 | 16.87 | 17.29 | 16.77 | 17.25 | 19,773,928 | +0.53(+3.15%) |
Aug 07, 2024 | 17.50 | 17.54 | 16.67 | 16.73 | 25,945,300 | -0.58(-3.33%) |
Aug 06, 2024 | 17.18 | 17.52 | 17.01 | 17.30 | 27,598,596 | +0.21(+1.22%) |
Aug 05, 2024 | 16.31 | 17.25 | 16.01 | 17.10 | 25,690,132 | -0.73(-4.08%) |
Aug 02, 2024 | 18.40 | 18.59 | 17.42 | 17.82 | 28,308,338 | -0.33(-1.81%) |
Aug 01, 2024 | 18.41 | 18.68 | 17.91 | 18.15 | 20,675,426 | -0.27(-1.46%) |
Jul 31, 2024 | 18.27 | 18.50 | 18.22 | 18.42 | 16,988,142 | +0.37(+2.04%) |
Jul 30, 2024 | 17.99 | 18.11 | 17.82 | 18.05 | 13,432,579 | +0.17(+0.95%) |
Jul 29, 2024 | 17.79 | 17.90 | 17.58 | 17.88 | 12,688,812 | +0.18(+1.01%) |
Jul 26, 2024 | 17.76 | 17.86 | 17.64 | 17.70 | 21,187,510 | +0.07(+0.40%) |
Jul 25, 2024 | 17.83 | 17.94 | 17.61 | 17.63 | 22,461,914 | -0.74(-4.01%) |
Jul 24, 2024 | 18.61 | 18.94 | 18.36 | 18.37 | 22,164,434 | -0.11(-0.59%) |
Jul 23, 2024 | 18.31 | 18.57 | 18.15 | 18.48 | 18,390,404 | +0.21(+1.14%) |
Jul 22, 2024 | 18.20 | 18.37 | 18.14 | 18.27 | 14,942,402 | -0.03(-0.16%) |
Jul 19, 2024 | 17.91 | 18.40 | 17.87 | 18.30 | 25,073,424 | -0.15(-0.81%) |
Jul 18, 2024 | 18.92 | 18.92 | 18.35 | 18.45 | 18,036,506 | -0.34(-1.80%) |
Jul 17, 2024 | 19.25 | 19.35 | 18.76 | 18.79 | 30,618,754 | -0.37(-1.92%) |
Jul 16, 2024 | 18.35 | 19.19 | 18.24 | 19.16 | 37,076,108 | +0.89(+4.85%) |
Jul 15, 2024 | 18.39 | 18.54 | 18.22 | 18.27 | 24,340,776 | -0.16(-0.86%) |
Jul 12, 2024 | 17.74 | 18.48 | 17.72 | 18.43 | 23,160,248 | +0.39(+2.15%) |
Jul 11, 2024 | 17.96 | 18.10 | 17.77 | 18.04 | 31,667,130 | +0.35(+1.97%) |
Jul 10, 2024 | 17.58 | 17.78 | 17.55 | 17.69 | 19,997,512 | +0.34(+1.95%) |
Jul 09, 2024 | 17.26 | 17.46 | 17.18 | 17.35 | 16,475,838 | +0.06(+0.35%) |
Jul 08, 2024 | 17.17 | 17.37 | 17.02 | 17.29 | 18,400,000 | -0.06(-0.34%) |
Jul 05, 2024 | 17.47 | 17.69 | 17.33 | 17.35 | 23,397,180 | +0.14(+0.81%) |
Jul 03, 2024 | 16.77 | 17.27 | 16.76 | 17.21 | 19,093,822 | +0.68(+4.09%) |
Jul 02, 2024 | 16.48 | 16.62 | 16.33 | 16.54 | 11,860,000 | +0.06(+0.36%) |