Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 24.26 | 25.03 | 24.26 | 24.99 | 3,741,542 | +0.41(+1.67%) |
Sep 24, 2024 | 24.40 | 24.91 | 24.14 | 24.58 | 4,670,513 | +1.08(+4.60%) |
Sep 23, 2024 | 23.88 | 24.26 | 23.39 | 23.50 | 3,115,004 | -0.41(-1.71%) |
Sep 20, 2024 | 22.73 | 24.05 | 22.70 | 23.91 | 16,943,676 | +1.10(+4.82%) |
Sep 19, 2024 | 23.17 | 23.20 | 22.50 | 22.81 | 2,382,383 | +0.18(+0.80%) |
Sep 18, 2024 | 22.78 | 23.11 | 22.44 | 22.63 | 1,713,621 | -0.06(-0.26%) |
Sep 17, 2024 | 22.73 | 23.11 | 22.60 | 22.69 | 2,457,890 | +0.28(+1.25%) |
Sep 16, 2024 | 22.46 | 22.84 | 22.22 | 22.41 | 1,973,991 | +0.34(+1.54%) |
Sep 13, 2024 | 21.62 | 22.37 | 21.53 | 22.07 | 2,404,306 | +0.74(+3.47%) |
Sep 12, 2024 | 20.87 | 21.39 | 20.84 | 21.33 | 2,718,202 | +0.60(+2.89%) |
Sep 11, 2024 | 20.35 | 20.86 | 20.21 | 20.73 | 2,391,210 | +0.17(+0.83%) |
Sep 10, 2024 | 20.81 | 21.00 | 20.47 | 20.56 | 2,110,748 | -0.20(-0.96%) |
Sep 09, 2024 | 20.91 | 21.09 | 20.73 | 20.76 | 2,385,396 | -0.20(-0.95%) |
Sep 06, 2024 | 21.49 | 21.68 | 20.63 | 20.96 | 3,540,256 | -0.62(-2.87%) |
Sep 05, 2024 | 21.90 | 22.08 | 21.55 | 21.58 | 2,571,352 | -0.45(-2.04%) |
Sep 04, 2024 | 22.08 | 22.37 | 21.92 | 22.03 | 1,821,286 | -0.10(-0.45%) |
Sep 03, 2024 | 23.00 | 23.20 | 22.03 | 22.13 | 2,908,330 | -1.28(-5.47%) |
Aug 30, 2024 | 23.29 | 23.66 | 23.11 | 23.41 | 2,255,404 | +0.00(+0.00%) |
Aug 29, 2024 | 23.77 | 23.80 | 23.35 | 23.41 | 2,180,175 | -0.06(-0.26%) |
Aug 28, 2024 | 23.05 | 23.49 | 22.81 | 23.47 | 2,993,370 | +0.28(+1.21%) |
Aug 27, 2024 | 23.15 | 23.48 | 22.79 | 23.19 | 2,470,353 | +0.14(+0.61%) |
Aug 26, 2024 | 23.64 | 23.65 | 23.03 | 23.05 | 2,297,403 | -0.43(-1.83%) |
Aug 23, 2024 | 23.36 | 23.53 | 22.93 | 23.48 | 2,111,553 | +0.17(+0.73%) |
Aug 22, 2024 | 23.09 | 23.36 | 22.90 | 23.31 | 2,800,925 | +0.09(+0.39%) |
Aug 21, 2024 | 23.50 | 24.57 | 22.75 | 23.22 | 5,346,730 | +0.66(+2.93%) |
Aug 20, 2024 | 22.96 | 23.00 | 22.48 | 22.56 | 1,151,025 | -0.49(-2.13%) |
Aug 19, 2024 | 22.49 | 23.43 | 22.38 | 23.05 | 2,164,523 | +0.61(+2.72%) |
Aug 16, 2024 | 21.86 | 22.60 | 21.80 | 22.44 | 2,241,892 | +0.46(+2.09%) |
Aug 15, 2024 | 22.11 | 22.21 | 21.71 | 21.98 | 2,383,896 | +0.25(+1.13%) |
Aug 14, 2024 | 22.82 | 22.84 | 21.21 | 21.73 | 6,563,202 | -0.96(-4.22%) |
Aug 13, 2024 | 22.40 | 22.71 | 22.22 | 22.69 | 1,640,695 | +0.25(+1.11%) |
Aug 12, 2024 | 22.56 | 22.67 | 22.28 | 22.44 | 2,477,774 | +0.06(+0.27%) |
Aug 09, 2024 | 22.10 | 22.49 | 21.96 | 22.38 | 1,813,927 | +0.29(+1.31%) |
Aug 08, 2024 | 21.99 | 22.35 | 21.84 | 22.09 | 2,300,888 | +0.37(+1.70%) |
Aug 07, 2024 | 21.73 | 22.17 | 21.51 | 21.73 | 2,996,879 | +0.41(+1.92%) |
Aug 06, 2024 | 21.25 | 21.75 | 21.20 | 21.32 | 2,298,649 | +0.06(+0.28%) |
Aug 05, 2024 | 20.88 | 21.38 | 20.19 | 21.26 | 3,325,032 | -0.70(-3.18%) |
Aug 02, 2024 | 21.97 | 22.36 | 21.73 | 21.95 | 3,085,001 | -0.58(-2.57%) |
Aug 01, 2024 | 23.73 | 24.24 | 22.03 | 22.53 | 5,822,645 | +0.40(+1.80%) |
Jul 31, 2024 | 21.89 | 22.28 | 21.59 | 22.13 | 2,588,898 | +0.63(+2.92%) |
Jul 30, 2024 | 21.81 | 21.98 | 21.38 | 21.51 | 1,703,765 | -0.38(-1.73%) |
Jul 29, 2024 | 22.06 | 22.21 | 21.73 | 21.88 | 1,076,308 | -0.27(-1.21%) |
Jul 26, 2024 | 21.93 | 22.16 | 21.73 | 22.15 | 1,439,577 | +0.37(+1.69%) |
Jul 25, 2024 | 21.76 | 22.03 | 20.99 | 21.78 | 2,559,474 | -0.19(-0.86%) |
Jul 24, 2024 | 22.25 | 22.41 | 21.92 | 21.97 | 1,215,470 | -0.28(-1.25%) |
Jul 23, 2024 | 22.40 | 22.40 | 21.99 | 22.25 | 1,552,241 | -0.20(-0.89%) |
Jul 22, 2024 | 22.91 | 22.95 | 22.40 | 22.45 | 1,417,307 | -0.50(-2.17%) |
Jul 19, 2024 | 22.92 | 23.01 | 22.58 | 22.95 | 1,596,567 | -0.14(-0.60%) |
Jul 18, 2024 | 23.73 | 23.73 | 22.81 | 23.09 | 2,272,996 | -0.54(-2.28%) |
Jul 17, 2024 | 23.76 | 23.96 | 23.41 | 23.63 | 1,861,159 | -0.09(-0.38%) |
Jul 16, 2024 | 23.38 | 23.85 | 22.61 | 23.72 | 2,727,272 | +0.32(+1.36%) |
Jul 15, 2024 | 23.19 | 23.82 | 22.95 | 23.40 | 3,043,407 | +0.49(+2.13%) |
Jul 12, 2024 | 22.98 | 23.08 | 22.38 | 22.91 | 1,701,853 | +0.24(+1.05%) |
Jul 11, 2024 | 22.67 | 22.77 | 22.25 | 22.67 | 2,551,780 | +0.41(+1.84%) |
Jul 10, 2024 | 22.82 | 22.94 | 22.14 | 22.26 | 3,641,295 | -0.71(-3.08%) |
Jul 09, 2024 | 23.19 | 23.31 | 22.93 | 22.97 | 1,528,685 | -0.41(-1.75%) |
Jul 08, 2024 | 23.32 | 23.75 | 23.24 | 23.38 | 1,960,031 | +0.17(+0.73%) |
Jul 05, 2024 | 23.17 | 23.40 | 22.99 | 23.21 | 1,622,475 | -0.10(-0.43%) |
Jul 03, 2024 | 23.52 | 23.89 | 23.20 | 23.31 | 1,371,225 | -0.09(-0.38%) |
Jul 02, 2024 | 23.66 | 23.89 | 23.18 | 23.40 | 2,444,649 | -0.29(-1.22%) |