Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.14 | 24.29 | 23.63 | 23.79 | 2,740,724 | +0.61(+2.63%) |
Sep 18, 2024 | 23.20 | 24.38 | 22.89 | 23.18 | 2,902,632 | +0.22(+0.96%) |
Sep 17, 2024 | 23.09 | 23.33 | 22.54 | 22.96 | 1,854,581 | +0.28(+1.23%) |
Sep 16, 2024 | 22.04 | 22.79 | 21.87 | 22.68 | 2,312,987 | +0.24(+1.07%) |
Sep 13, 2024 | 21.31 | 22.60 | 21.31 | 22.44 | 2,280,512 | +1.31(+6.20%) |
Sep 12, 2024 | 21.70 | 21.84 | 21.08 | 21.13 | 1,762,537 | -0.69(-3.16%) |
Sep 11, 2024 | 21.79 | 21.87 | 20.95 | 21.82 | 3,965,651 | +0.20(+0.93%) |
Sep 10, 2024 | 22.11 | 22.11 | 21.09 | 21.62 | 2,491,819 | -0.55(-2.48%) |
Sep 09, 2024 | 21.78 | 22.97 | 21.65 | 22.17 | 3,092,082 | +0.90(+4.23%) |
Sep 06, 2024 | 22.46 | 22.50 | 21.23 | 21.27 | 1,653,519 | -1.39(-6.13%) |
Sep 05, 2024 | 22.45 | 23.23 | 22.05 | 22.66 | 2,010,392 | -0.01(-0.04%) |
Sep 04, 2024 | 22.90 | 23.23 | 22.52 | 22.67 | 1,462,879 | -0.52(-2.24%) |
Sep 03, 2024 | 24.32 | 24.59 | 23.15 | 23.19 | 2,176,402 | -1.34(-5.46%) |
Aug 30, 2024 | 25.00 | 25.14 | 24.30 | 24.53 | 1,432,462 | +0.11(+0.45%) |
Aug 29, 2024 | 24.48 | 25.20 | 24.24 | 24.42 | 1,089,088 | +0.38(+1.58%) |
Aug 28, 2024 | 24.44 | 24.86 | 23.64 | 24.04 | 2,213,205 | -0.55(-2.24%) |
Aug 27, 2024 | 24.20 | 24.95 | 23.93 | 24.59 | 1,937,795 | +0.13(+0.53%) |
Aug 26, 2024 | 24.99 | 25.14 | 24.42 | 24.46 | 1,103,089 | -0.53(-2.12%) |
Aug 23, 2024 | 24.77 | 25.50 | 24.72 | 24.99 | 1,124,056 | +0.69(+2.84%) |
Aug 22, 2024 | 25.42 | 25.43 | 24.23 | 24.30 | 1,337,832 | -0.94(-3.72%) |
Aug 21, 2024 | 25.44 | 25.72 | 24.74 | 25.24 | 1,540,613 | +0.19(+0.76%) |
Aug 20, 2024 | 25.25 | 25.30 | 24.57 | 25.05 | 845,978 | -0.35(-1.38%) |
Aug 19, 2024 | 25.02 | 25.47 | 24.76 | 25.40 | 1,139,913 | +0.44(+1.76%) |
Aug 16, 2024 | 24.96 | 25.31 | 24.63 | 24.96 | 1,558,021 | -0.16(-0.64%) |
Aug 15, 2024 | 24.39 | 25.76 | 24.18 | 25.12 | 2,623,099 | +1.46(+6.17%) |
Aug 14, 2024 | 23.55 | 23.89 | 23.02 | 23.66 | 1,783,273 | +0.38(+1.63%) |
Aug 13, 2024 | 23.05 | 23.37 | 22.62 | 23.28 | 1,723,775 | +0.62(+2.74%) |
Aug 12, 2024 | 23.05 | 23.05 | 22.41 | 22.66 | 1,552,315 | -0.16(-0.70%) |
Aug 09, 2024 | 22.65 | 23.05 | 22.17 | 22.82 | 2,221,732 | -0.12(-0.52%) |
Aug 08, 2024 | 21.04 | 22.98 | 20.87 | 22.94 | 2,882,231 | +2.46(+12.01%) |
Aug 07, 2024 | 21.97 | 22.17 | 20.42 | 20.48 | 1,921,173 | -0.82(-3.85%) |
Aug 06, 2024 | 21.56 | 21.73 | 20.88 | 21.30 | 1,827,963 | -0.10(-0.47%) |
Aug 05, 2024 | 21.85 | 22.47 | 21.20 | 21.40 | 2,292,419 | -1.39(-6.10%) |
Aug 02, 2024 | 23.26 | 24.06 | 22.48 | 22.79 | 4,494,333 | -1.38(-5.71%) |
Aug 01, 2024 | 25.50 | 26.23 | 23.08 | 24.17 | 5,247,022 | +0.13(+0.54%) |
Jul 31, 2024 | 22.90 | 24.35 | 22.70 | 24.04 | 3,985,397 | +1.61(+7.18%) |
Jul 30, 2024 | 23.70 | 23.80 | 22.31 | 22.43 | 2,290,668 | -1.32(-5.56%) |
Jul 29, 2024 | 24.42 | 24.60 | 23.68 | 23.75 | 4,143,266 | -0.40(-1.66%) |
Jul 26, 2024 | 24.77 | 24.82 | 23.99 | 24.15 | 8,853,644 | -0.16(-0.66%) |
Jul 25, 2024 | 24.19 | 25.13 | 24.06 | 24.31 | 14,996,754 | -0.39(-1.58%) |
Jul 24, 2024 | 25.79 | 26.17 | 24.07 | 24.70 | 5,059,601 | -2.96(-10.70%) |
Jul 23, 2024 | 27.88 | 28.34 | 27.66 | 27.66 | 1,628,224 | -1.23(-4.26%) |
Jul 22, 2024 | 29.62 | 29.75 | 28.66 | 28.89 | 1,796,964 | +0.10(+0.35%) |
Jul 19, 2024 | 30.68 | 30.78 | 28.77 | 28.79 | 1,343,430 | -2.07(-6.71%) |
Jul 18, 2024 | 32.21 | 32.60 | 30.50 | 30.86 | 1,066,831 | -0.92(-2.89%) |
Jul 17, 2024 | 32.53 | 32.75 | 31.60 | 31.78 | 1,037,522 | -1.37(-4.13%) |
Jul 16, 2024 | 31.98 | 33.26 | 31.32 | 33.15 | 3,021,737 | +1.43(+4.51%) |
Jul 15, 2024 | 31.43 | 32.07 | 31.21 | 31.72 | 1,011,049 | +0.29(+0.92%) |
Jul 12, 2024 | 31.65 | 32.27 | 31.37 | 31.43 | 1,027,266 | +0.11(+0.35%) |
Jul 11, 2024 | 32.55 | 32.55 | 31.11 | 31.32 | 983,036 | -0.71(-2.22%) |
Jul 10, 2024 | 31.40 | 32.08 | 31.20 | 32.03 | 943,568 | +0.94(+3.02%) |
Jul 09, 2024 | 31.43 | 31.53 | 30.31 | 31.09 | 730,280 | -0.31(-0.99%) |
Jul 08, 2024 | 31.00 | 31.65 | 30.93 | 31.40 | 866,595 | +0.66(+2.15%) |
Jul 05, 2024 | 30.88 | 30.99 | 30.41 | 30.74 | 855,129 | +0.12(+0.39%) |
Jul 03, 2024 | 29.95 | 30.91 | 29.62 | 30.62 | 1,271,503 | +1.09(+3.69%) |
Jul 02, 2024 | 27.98 | 29.58 | 27.96 | 29.53 | 1,245,012 | +1.60(+5.73%) |