Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.19 | 21.34 | 20.87 | 21.08 | 4,846,732 | +0.39(+1.88%) |
Sep 25, 2024 | 20.45 | 20.84 | 20.16 | 20.69 | 5,388,734 | +0.20(+0.98%) |
Sep 24, 2024 | 20.28 | 20.55 | 20.21 | 20.49 | 3,025,140 | +0.23(+1.14%) |
Sep 23, 2024 | 20.37 | 20.37 | 19.86 | 20.26 | 2,902,153 | -0.10(-0.49%) |
Sep 20, 2024 | 20.09 | 20.44 | 19.86 | 20.36 | 8,031,185 | +0.31(+1.55%) |
Sep 19, 2024 | 20.34 | 20.46 | 19.86 | 20.05 | 3,974,417 | +0.16(+0.80%) |
Sep 18, 2024 | 19.39 | 20.35 | 19.35 | 19.89 | 3,498,528 | +0.50(+2.58%) |
Sep 17, 2024 | 19.41 | 19.80 | 19.36 | 19.39 | 2,775,282 | +0.05(+0.26%) |
Sep 16, 2024 | 19.70 | 20.26 | 19.30 | 19.34 | 5,903,354 | -0.44(-2.22%) |
Sep 13, 2024 | 19.59 | 19.93 | 19.55 | 19.78 | 3,144,897 | +0.45(+2.33%) |
Sep 12, 2024 | 19.13 | 19.48 | 19.03 | 19.33 | 2,905,415 | +0.22(+1.15%) |
Sep 11, 2024 | 18.99 | 19.20 | 18.75 | 19.11 | 2,596,127 | +0.07(+0.37%) |
Sep 10, 2024 | 18.96 | 19.16 | 18.78 | 19.04 | 4,349,458 | +0.04(+0.21%) |
Sep 09, 2024 | 18.84 | 19.29 | 18.62 | 19.00 | 4,695,183 | +0.12(+0.64%) |
Sep 06, 2024 | 19.14 | 19.26 | 18.88 | 18.88 | 4,381,740 | -0.37(-1.92%) |
Sep 05, 2024 | 20.22 | 20.22 | 19.17 | 19.25 | 3,411,025 | -0.92(-4.56%) |
Sep 04, 2024 | 19.36 | 20.20 | 19.35 | 20.17 | 6,003,933 | +0.58(+2.96%) |
Sep 03, 2024 | 20.29 | 20.31 | 19.42 | 19.59 | 6,269,358 | -0.99(-4.81%) |
Aug 30, 2024 | 20.72 | 20.85 | 20.07 | 20.58 | 6,678,055 | -0.20(-0.96%) |
Aug 29, 2024 | 19.70 | 21.49 | 19.38 | 20.78 | 11,278,707 | -0.92(-4.24%) |
Aug 28, 2024 | 22.21 | 22.52 | 21.62 | 21.70 | 9,791,131 | -1.00(-4.41%) |
Aug 27, 2024 | 22.23 | 22.77 | 22.23 | 22.70 | 5,046,127 | +0.22(+0.98%) |
Aug 26, 2024 | 22.00 | 22.82 | 22.00 | 22.48 | 5,120,192 | +0.31(+1.40%) |
Aug 23, 2024 | 21.50 | 22.30 | 21.45 | 22.17 | 3,548,180 | +0.84(+3.94%) |
Aug 22, 2024 | 21.17 | 21.44 | 21.04 | 21.33 | 3,319,193 | -0.45(-2.07%) |
Aug 21, 2024 | 21.51 | 21.79 | 21.45 | 21.78 | 2,487,592 | +0.35(+1.63%) |
Aug 20, 2024 | 21.49 | 21.91 | 21.21 | 21.43 | 3,055,065 | +0.08(+0.37%) |
Aug 19, 2024 | 21.59 | 21.79 | 21.27 | 21.35 | 3,082,307 | -0.27(-1.25%) |
Aug 16, 2024 | 21.05 | 21.82 | 21.05 | 21.62 | 3,481,930 | +0.43(+2.03%) |
Aug 15, 2024 | 21.25 | 21.64 | 20.96 | 21.19 | 4,795,293 | +0.56(+2.71%) |
Aug 14, 2024 | 21.52 | 21.54 | 20.60 | 20.63 | 3,158,637 | -0.82(-3.82%) |
Aug 13, 2024 | 21.31 | 21.48 | 21.09 | 21.45 | 2,815,924 | +0.48(+2.29%) |
Aug 12, 2024 | 21.07 | 21.25 | 20.89 | 20.97 | 3,657,773 | -0.23(-1.08%) |
Aug 09, 2024 | 20.88 | 21.25 | 20.84 | 21.20 | 2,784,372 | +0.36(+1.73%) |
Aug 08, 2024 | 20.51 | 20.96 | 20.29 | 20.84 | 4,525,768 | +0.77(+3.84%) |
Aug 07, 2024 | 20.91 | 20.98 | 19.98 | 20.07 | 4,764,716 | -0.29(-1.42%) |
Aug 06, 2024 | 19.87 | 20.52 | 19.57 | 20.36 | 3,438,511 | +0.58(+2.93%) |
Aug 05, 2024 | 18.79 | 20.02 | 18.67 | 19.78 | 3,761,124 | -0.30(-1.49%) |
Aug 02, 2024 | 20.03 | 20.33 | 19.29 | 20.08 | 6,430,204 | -0.89(-4.24%) |
Aug 01, 2024 | 22.07 | 22.23 | 20.39 | 20.97 | 4,889,491 | -1.08(-4.90%) |
Jul 31, 2024 | 22.48 | 22.54 | 21.82 | 22.05 | 4,170,452 | -0.18(-0.81%) |
Jul 30, 2024 | 22.33 | 22.45 | 21.68 | 22.23 | 4,157,663 | -0.08(-0.36%) |
Jul 29, 2024 | 21.80 | 22.47 | 21.73 | 22.31 | 6,208,566 | +0.57(+2.62%) |
Jul 26, 2024 | 21.48 | 21.79 | 21.21 | 21.74 | 3,193,655 | +0.53(+2.50%) |
Jul 25, 2024 | 20.83 | 21.68 | 20.39 | 21.21 | 4,053,033 | +0.36(+1.73%) |
Jul 24, 2024 | 21.50 | 21.54 | 20.78 | 20.85 | 4,607,511 | -0.70(-3.25%) |
Jul 23, 2024 | 20.72 | 21.77 | 20.57 | 21.55 | 5,458,697 | +0.75(+3.61%) |
Jul 22, 2024 | 20.16 | 20.80 | 20.06 | 20.80 | 5,875,225 | +0.97(+4.89%) |
Jul 19, 2024 | 19.95 | 19.98 | 19.40 | 19.83 | 3,431,823 | -0.10(-0.50%) |
Jul 18, 2024 | 20.41 | 20.70 | 19.84 | 19.93 | 4,061,710 | -0.57(-2.78%) |
Jul 17, 2024 | 21.11 | 21.46 | 20.43 | 20.50 | 4,124,810 | -0.88(-4.12%) |
Jul 16, 2024 | 20.64 | 21.43 | 20.49 | 21.38 | 4,082,929 | +0.98(+4.80%) |
Jul 15, 2024 | 20.93 | 21.20 | 20.37 | 20.40 | 3,791,088 | -0.77(-3.64%) |
Jul 12, 2024 | 21.24 | 21.38 | 21.01 | 21.17 | 3,125,402 | +0.09(+0.40%) |
Jul 11, 2024 | 20.59 | 21.10 | 20.38 | 21.09 | 5,946,330 | +1.03(+5.16%) |
Jul 10, 2024 | 20.20 | 20.21 | 19.87 | 20.05 | 3,428,427 | +0.00(+0.00%) |
Jul 09, 2024 | 19.65 | 20.34 | 19.64 | 20.05 | 6,286,824 | +0.35(+1.77%) |
Jul 08, 2024 | 19.28 | 19.78 | 19.26 | 19.70 | 5,625,296 | +0.61(+3.18%) |
Jul 05, 2024 | 19.24 | 19.38 | 18.97 | 19.10 | 3,621,981 | -0.09(-0.47%) |
Jul 03, 2024 | 19.28 | 19.53 | 19.11 | 19.19 | 2,224,957 | -0.06(-0.31%) |
Jul 02, 2024 | 19.32 | 19.53 | 19.15 | 19.25 | 4,120,476 | -0.04(-0.21%) |