Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 23.79 | 23.93 | 23.05 | 23.56 | 1,335,961 | -0.09(-0.38%) |
Sep 17, 2024 | 23.88 | 23.98 | 23.01 | 23.65 | 1,489,346 | -0.22(-0.92%) |
Sep 16, 2024 | 23.50 | 24.26 | 23.24 | 23.87 | 1,769,782 | +0.56(+2.40%) |
Sep 13, 2024 | 23.30 | 23.54 | 23.12 | 23.31 | 975,528 | +0.20(+0.87%) |
Sep 12, 2024 | 22.85 | 23.32 | 22.81 | 23.11 | 1,395,899 | +0.29(+1.27%) |
Sep 11, 2024 | 22.61 | 23.38 | 22.60 | 22.82 | 1,349,497 | +0.10(+0.44%) |
Sep 10, 2024 | 23.25 | 23.25 | 22.11 | 22.72 | 1,669,664 | -0.55(-2.36%) |
Sep 09, 2024 | 23.47 | 23.72 | 23.24 | 23.27 | 1,267,476 | -0.08(-0.34%) |
Sep 06, 2024 | 23.87 | 24.02 | 23.11 | 23.35 | 1,344,693 | -0.57(-2.38%) |
Sep 05, 2024 | 24.14 | 24.64 | 23.78 | 23.92 | 2,317,059 | -0.12(-0.50%) |
Sep 04, 2024 | 23.17 | 24.07 | 23.13 | 24.04 | 3,052,897 | +0.79(+3.40%) |
Sep 03, 2024 | 23.48 | 23.65 | 22.93 | 23.25 | 3,081,362 | -0.45(-1.90%) |
Aug 30, 2024 | 23.00 | 24.42 | 22.96 | 23.70 | 4,723,363 | +1.26(+5.61%) |
Aug 29, 2024 | 21.84 | 22.46 | 21.55 | 22.44 | 1,453,498 | +0.71(+3.27%) |
Aug 28, 2024 | 21.33 | 21.84 | 21.18 | 21.73 | 839,268 | +0.14(+0.65%) |
Aug 27, 2024 | 21.19 | 21.75 | 21.05 | 21.59 | 754,753 | +0.27(+1.27%) |
Aug 26, 2024 | 21.40 | 21.48 | 20.97 | 21.32 | 682,542 | +0.25(+1.19%) |
Aug 23, 2024 | 20.87 | 21.33 | 20.79 | 21.07 | 1,429,051 | +0.39(+1.89%) |
Aug 22, 2024 | 21.17 | 21.17 | 20.42 | 20.68 | 1,073,242 | -0.44(-2.08%) |
Aug 21, 2024 | 21.69 | 21.70 | 21.08 | 21.12 | 1,031,273 | -0.52(-2.40%) |
Aug 20, 2024 | 21.81 | 22.10 | 21.50 | 21.64 | 1,062,750 | -0.15(-0.69%) |
Aug 19, 2024 | 21.68 | 21.87 | 21.46 | 21.79 | 1,613,616 | +0.12(+0.55%) |
Aug 16, 2024 | 21.80 | 22.00 | 21.50 | 21.67 | 1,316,509 | -0.11(-0.51%) |
Aug 15, 2024 | 21.85 | 22.04 | 21.54 | 21.78 | 1,686,848 | +0.18(+0.83%) |
Aug 14, 2024 | 21.60 | 22.21 | 21.37 | 21.60 | 1,934,627 | +0.01(+0.05%) |
Aug 13, 2024 | 21.44 | 21.68 | 21.24 | 21.59 | 1,380,135 | +0.15(+0.70%) |
Aug 12, 2024 | 20.71 | 21.46 | 20.58 | 21.44 | 2,195,675 | +0.86(+4.18%) |
Aug 09, 2024 | 19.89 | 20.73 | 19.50 | 20.58 | 2,048,965 | +0.80(+4.04%) |
Aug 08, 2024 | 19.31 | 20.03 | 19.20 | 19.78 | 2,380,248 | +0.75(+3.94%) |
Aug 07, 2024 | 18.80 | 19.20 | 18.68 | 19.03 | 2,124,437 | +0.58(+3.14%) |
Aug 06, 2024 | 18.08 | 18.74 | 17.82 | 18.45 | 1,859,288 | +0.39(+2.16%) |
Aug 05, 2024 | 16.51 | 18.37 | 16.18 | 18.06 | 2,942,581 | -0.08(-0.44%) |
Aug 02, 2024 | 18.85 | 18.88 | 18.14 | 18.14 | 2,739,125 | -1.23(-6.35%) |
Aug 01, 2024 | 19.63 | 19.90 | 18.95 | 19.37 | 1,767,009 | -0.57(-2.86%) |
Jul 31, 2024 | 19.43 | 20.24 | 19.25 | 19.94 | 1,672,695 | +0.99(+5.22%) |
Jul 30, 2024 | 19.17 | 19.59 | 18.79 | 18.95 | 1,234,880 | -0.35(-1.81%) |
Jul 29, 2024 | 19.94 | 20.11 | 19.12 | 19.30 | 1,661,794 | -0.68(-3.40%) |
Jul 26, 2024 | 19.88 | 20.19 | 19.79 | 19.98 | 1,722,901 | +0.30(+1.52%) |
Jul 25, 2024 | 19.82 | 20.16 | 19.18 | 19.68 | 1,574,787 | -0.01(-0.05%) |
Jul 24, 2024 | 20.43 | 20.57 | 19.62 | 19.69 | 1,335,053 | -0.78(-3.81%) |
Jul 23, 2024 | 20.00 | 20.55 | 20.00 | 20.47 | 1,254,189 | +0.31(+1.54%) |
Jul 22, 2024 | 20.17 | 20.30 | 20.00 | 20.16 | 1,195,853 | -0.03(-0.15%) |
Jul 19, 2024 | 19.60 | 20.49 | 19.59 | 20.19 | 1,263,484 | +0.28(+1.41%) |
Jul 18, 2024 | 20.00 | 20.31 | 19.72 | 19.91 | 949,038 | +0.04(+0.20%) |
Jul 17, 2024 | 20.52 | 20.70 | 19.47 | 19.87 | 2,293,427 | -0.77(-3.73%) |
Jul 16, 2024 | 20.90 | 21.07 | 20.26 | 20.64 | 1,586,384 | -0.35(-1.67%) |
Jul 15, 2024 | 21.42 | 21.84 | 20.92 | 20.99 | 1,385,363 | -0.30(-1.41%) |
Jul 12, 2024 | 21.17 | 21.33 | 21.03 | 21.29 | 1,711,650 | +0.16(+0.76%) |
Jul 11, 2024 | 21.29 | 21.40 | 21.04 | 21.13 | 1,169,896 | +0.08(+0.38%) |
Jul 10, 2024 | 20.81 | 21.30 | 20.75 | 21.05 | 1,361,074 | +0.32(+1.54%) |
Jul 09, 2024 | 20.34 | 20.87 | 20.32 | 20.73 | 1,147,336 | +0.18(+0.88%) |
Jul 08, 2024 | 20.00 | 21.11 | 19.85 | 20.55 | 1,673,082 | +0.47(+2.34%) |
Jul 05, 2024 | 20.34 | 20.49 | 19.92 | 20.08 | 1,337,937 | -0.07(-0.35%) |
Jul 03, 2024 | 19.96 | 20.54 | 19.96 | 20.15 | 962,685 | +0.14(+0.70%) |
Jul 02, 2024 | 19.30 | 20.12 | 19.17 | 20.01 | 1,740,087 | +0.67(+3.46%) |