Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 22.54 | 23.14 | 22.46 | 22.56 | 8,778,664 | +0.02(+0.09%) |
Oct 01, 2024 | 23.14 | 23.24 | 22.34 | 22.54 | 9,990,218 | -0.79(-3.39%) |
Sep 30, 2024 | 23.01 | 23.37 | 22.86 | 23.33 | 7,454,743 | +0.30(+1.30%) |
Sep 27, 2024 | 22.96 | 23.25 | 22.83 | 23.03 | 4,541,060 | +0.13(+0.57%) |
Sep 26, 2024 | 22.78 | 22.93 | 22.59 | 22.90 | 5,894,521 | +0.36(+1.60%) |
Sep 25, 2024 | 22.90 | 22.91 | 22.49 | 22.54 | 5,024,558 | -0.38(-1.66%) |
Sep 24, 2024 | 23.04 | 23.24 | 22.77 | 22.92 | 7,821,567 | +0.01(+0.04%) |
Sep 23, 2024 | 23.18 | 23.31 | 22.77 | 22.91 | 5,168,629 | -0.20(-0.87%) |
Sep 20, 2024 | 23.28 | 23.29 | 23.01 | 23.11 | 15,208,990 | -0.25(-1.07%) |
Sep 19, 2024 | 22.97 | 23.43 | 22.90 | 23.36 | 9,119,432 | +0.64(+2.82%) |
Sep 18, 2024 | 22.61 | 23.15 | 22.44 | 22.72 | 6,599,900 | +0.19(+0.84%) |
Sep 17, 2024 | 22.42 | 22.82 | 22.37 | 22.53 | 5,077,296 | +0.23(+1.03%) |
Sep 16, 2024 | 22.02 | 22.34 | 22.02 | 22.30 | 6,602,399 | +0.33(+1.50%) |
Sep 13, 2024 | 22.00 | 22.25 | 21.64 | 21.97 | 6,943,468 | +0.04(+0.18%) |
Sep 12, 2024 | 22.03 | 22.22 | 21.75 | 21.93 | 7,586,199 | -0.07(-0.32%) |
Sep 11, 2024 | 21.99 | 22.14 | 21.33 | 22.00 | 9,847,555 | -0.32(-1.43%) |
Sep 10, 2024 | 22.58 | 22.58 | 21.87 | 22.32 | 8,460,201 | -0.23(-1.02%) |
Sep 09, 2024 | 22.30 | 22.75 | 22.29 | 22.55 | 5,794,185 | +0.38(+1.71%) |
Sep 06, 2024 | 22.64 | 22.83 | 22.07 | 22.17 | 8,837,409 | -0.44(-1.95%) |
Sep 05, 2024 | 23.00 | 23.09 | 22.49 | 22.61 | 7,210,884 | -0.22(-0.96%) |
Sep 04, 2024 | 22.93 | 23.11 | 22.59 | 22.83 | 6,410,924 | -0.17(-0.74%) |
Sep 03, 2024 | 23.08 | 23.39 | 22.95 | 23.00 | 6,637,873 | -0.42(-1.79%) |
Aug 30, 2024 | 23.26 | 23.47 | 23.18 | 23.42 | 13,068,447 | +0.21(+0.90%) |
Aug 29, 2024 | 23.07 | 23.39 | 22.77 | 23.21 | 5,318,370 | +0.23(+1.00%) |
Aug 28, 2024 | 22.74 | 23.15 | 22.65 | 22.98 | 4,592,167 | +0.22(+0.97%) |
Aug 27, 2024 | 22.68 | 22.83 | 22.58 | 22.76 | 4,990,410 | -0.03(-0.13%) |
Aug 26, 2024 | 23.00 | 23.09 | 22.62 | 22.79 | 6,183,508 | -0.02(-0.09%) |
Aug 23, 2024 | 22.31 | 22.99 | 22.25 | 22.81 | 10,817,695 | +0.65(+2.93%) |
Aug 22, 2024 | 21.76 | 22.27 | 21.76 | 22.16 | 6,464,298 | +0.37(+1.70%) |
Aug 21, 2024 | 21.92 | 21.96 | 21.50 | 21.79 | 5,966,316 | -0.05(-0.23%) |
Aug 20, 2024 | 21.64 | 21.92 | 21.64 | 21.84 | 7,250,281 | +0.08(+0.37%) |
Aug 19, 2024 | 21.51 | 21.79 | 21.50 | 21.76 | 4,141,527 | +0.26(+1.21%) |
Aug 16, 2024 | 21.11 | 21.53 | 21.02 | 21.50 | 5,037,660 | +0.37(+1.75%) |
Aug 15, 2024 | 21.28 | 21.52 | 21.04 | 21.13 | 7,098,917 | +0.24(+1.15%) |
Aug 14, 2024 | 20.99 | 21.06 | 20.81 | 20.89 | 5,678,997 | +0.00(+0.00%) |
Aug 13, 2024 | 20.90 | 20.91 | 20.60 | 20.89 | 5,943,014 | +0.14(+0.67%) |
Aug 12, 2024 | 20.96 | 21.25 | 20.52 | 20.75 | 9,194,242 | +0.02(+0.10%) |
Aug 09, 2024 | 20.82 | 20.89 | 20.66 | 20.73 | 6,177,579 | -0.10(-0.48%) |
Aug 08, 2024 | 20.79 | 20.93 | 20.62 | 20.83 | 4,973,063 | +0.34(+1.66%) |
Aug 07, 2024 | 21.06 | 21.24 | 20.48 | 20.49 | 5,303,597 | -0.20(-0.97%) |
Aug 06, 2024 | 20.36 | 20.97 | 20.24 | 20.69 | 5,878,793 | +0.28(+1.37%) |
Aug 05, 2024 | 20.28 | 20.63 | 19.88 | 20.41 | 8,178,229 | -0.47(-2.25%) |
Aug 02, 2024 | 21.06 | 21.08 | 20.41 | 20.88 | 8,265,644 | -0.66(-3.06%) |