Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 19.16 | 19.55 | 18.44 | 19.35 | 5,755,229 | -0.34(-1.73%) |
Sep 19, 2024 | 19.81 | 20.20 | 19.55 | 19.69 | 737,114 | +0.32(+1.65%) |
Sep 18, 2024 | 19.46 | 19.92 | 19.21 | 19.37 | 700,399 | -0.03(-0.15%) |
Sep 17, 2024 | 19.00 | 19.60 | 18.97 | 19.40 | 800,754 | +0.45(+2.37%) |
Sep 16, 2024 | 18.85 | 19.11 | 18.25 | 18.95 | 809,012 | +0.25(+1.34%) |
Sep 13, 2024 | 18.57 | 19.09 | 18.50 | 18.70 | 757,582 | +0.35(+1.91%) |
Sep 12, 2024 | 18.33 | 18.52 | 18.00 | 18.35 | 1,135,549 | +0.08(+0.44%) |
Sep 11, 2024 | 19.26 | 19.44 | 18.24 | 18.27 | 1,116,152 | -0.92(-4.79%) |
Sep 10, 2024 | 18.72 | 19.30 | 18.31 | 19.19 | 994,970 | +0.50(+2.68%) |
Sep 09, 2024 | 19.77 | 19.77 | 18.69 | 18.69 | 1,263,367 | -1.17(-5.89%) |
Sep 06, 2024 | 20.48 | 20.76 | 19.73 | 19.86 | 1,008,991 | -0.58(-2.84%) |
Sep 05, 2024 | 21.46 | 21.46 | 20.31 | 20.44 | 910,204 | -0.98(-4.58%) |
Sep 04, 2024 | 21.72 | 21.84 | 21.22 | 21.42 | 868,273 | -0.26(-1.20%) |
Sep 03, 2024 | 22.01 | 22.04 | 21.41 | 21.68 | 748,229 | -0.76(-3.39%) |
Aug 30, 2024 | 22.00 | 22.62 | 21.99 | 22.44 | 856,341 | +0.39(+1.77%) |
Aug 29, 2024 | 21.92 | 22.09 | 21.42 | 22.05 | 1,426,992 | +0.50(+2.32%) |
Aug 28, 2024 | 21.58 | 21.78 | 21.38 | 21.55 | 686,153 | -0.08(-0.37%) |
Aug 27, 2024 | 21.77 | 21.81 | 21.31 | 21.63 | 712,726 | -0.17(-0.78%) |
Aug 26, 2024 | 22.75 | 22.79 | 21.79 | 21.80 | 781,671 | -0.74(-3.28%) |
Aug 23, 2024 | 22.23 | 22.62 | 21.98 | 22.54 | 759,494 | +0.50(+2.27%) |
Aug 22, 2024 | 22.17 | 22.29 | 21.82 | 22.04 | 753,092 | -0.17(-0.77%) |
Aug 21, 2024 | 22.11 | 22.50 | 21.86 | 22.21 | 930,470 | +0.37(+1.69%) |
Aug 20, 2024 | 22.97 | 22.97 | 21.65 | 21.84 | 1,293,705 | -1.15(-5.00%) |
Aug 19, 2024 | 23.88 | 23.98 | 22.80 | 22.99 | 1,257,467 | -0.94(-3.93%) |
Aug 16, 2024 | 23.53 | 24.14 | 23.40 | 23.93 | 544,523 | +0.16(+0.67%) |
Aug 15, 2024 | 23.42 | 24.12 | 23.28 | 23.77 | 772,326 | +0.79(+3.44%) |
Aug 14, 2024 | 23.28 | 23.43 | 22.91 | 22.98 | 920,140 | -0.17(-0.73%) |
Aug 13, 2024 | 23.29 | 23.56 | 23.06 | 23.15 | 863,086 | -0.39(-1.66%) |
Aug 12, 2024 | 24.47 | 24.59 | 23.29 | 23.54 | 1,131,586 | -0.86(-3.52%) |
Aug 09, 2024 | 24.51 | 24.77 | 23.71 | 24.40 | 1,122,818 | -0.29(-1.17%) |
Aug 08, 2024 | 24.30 | 25.15 | 24.21 | 24.69 | 932,356 | +0.59(+2.45%) |
Aug 07, 2024 | 25.40 | 26.21 | 23.68 | 24.10 | 1,324,314 | +0.41(+1.73%) |
Aug 06, 2024 | 23.51 | 24.04 | 23.27 | 23.69 | 1,206,530 | +0.12(+0.51%) |
Aug 05, 2024 | 23.20 | 23.78 | 22.54 | 23.57 | 978,463 | -0.60(-2.48%) |
Aug 02, 2024 | 24.91 | 25.11 | 24.02 | 24.17 | 1,011,198 | -1.43(-5.59%) |
Aug 01, 2024 | 26.58 | 26.92 | 25.20 | 25.60 | 1,104,631 | -0.95(-3.58%) |
Jul 31, 2024 | 26.59 | 27.45 | 26.18 | 26.55 | 1,364,816 | +0.38(+1.45%) |
Jul 30, 2024 | 24.95 | 26.20 | 24.95 | 26.17 | 891,226 | +1.21(+4.85%) |
Jul 29, 2024 | 25.42 | 25.49 | 24.68 | 24.96 | 434,471 | -0.41(-1.62%) |
Jul 26, 2024 | 24.96 | 25.40 | 24.61 | 25.37 | 622,606 | +0.56(+2.26%) |
Jul 25, 2024 | 23.89 | 25.06 | 23.75 | 24.81 | 664,063 | +0.91(+3.81%) |
Jul 24, 2024 | 23.75 | 24.10 | 23.54 | 23.90 | 879,750 | +0.18(+0.76%) |
Jul 23, 2024 | 23.69 | 24.02 | 23.39 | 23.72 | 672,529 | +0.02(+0.08%) |
Jul 22, 2024 | 23.63 | 23.77 | 22.79 | 23.70 | 911,383 | +0.07(+0.30%) |
Jul 19, 2024 | 23.49 | 23.73 | 23.04 | 23.63 | 616,996 | +0.12(+0.51%) |
Jul 18, 2024 | 24.58 | 24.80 | 23.29 | 23.51 | 821,894 | -1.23(-4.97%) |
Jul 17, 2024 | 24.74 | 25.55 | 24.54 | 24.74 | 722,658 | +0.16(+0.65%) |
Jul 16, 2024 | 23.90 | 24.62 | 23.70 | 24.58 | 662,502 | +0.68(+2.85%) |
Jul 15, 2024 | 24.30 | 24.32 | 23.84 | 23.90 | 584,382 | -0.12(-0.50%) |
Jul 12, 2024 | 24.27 | 24.35 | 23.46 | 24.02 | 811,936 | +0.03(+0.13%) |
Jul 11, 2024 | 23.20 | 24.05 | 22.78 | 23.99 | 1,075,933 | +1.05(+4.58%) |
Jul 10, 2024 | 23.50 | 23.58 | 22.77 | 22.94 | 938,619 | -0.67(-2.84%) |
Jul 09, 2024 | 24.11 | 24.37 | 23.59 | 23.61 | 764,832 | -0.78(-3.20%) |
Jul 08, 2024 | 24.42 | 25.00 | 24.24 | 24.39 | 683,842 | -0.23(-0.93%) |
Jul 05, 2024 | 25.64 | 25.70 | 24.62 | 24.62 | 599,768 | -1.16(-4.50%) |
Jul 03, 2024 | 25.70 | 26.06 | 25.55 | 25.78 | 413,451 | +0.08(+0.31%) |
Jul 02, 2024 | 25.68 | 26.72 | 25.54 | 25.70 | 890,126 | +0.40(+1.58%) |