Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.59 | 24.77 | 24.46 | 24.74 | 215,850 | +0.48(+1.98%) |
Sep 18, 2024 | 24.32 | 24.61 | 24.21 | 24.26 | 365,338 | +0.00(+0.00%) |
Sep 17, 2024 | 24.41 | 24.41 | 24.20 | 24.26 | 188,941 | -0.08(-0.33%) |
Sep 16, 2024 | 24.13 | 24.34 | 24.12 | 24.34 | 162,175 | +0.26(+1.08%) |
Sep 13, 2024 | 24.02 | 24.20 | 24.02 | 24.08 | 1,664,199 | +0.17(+0.71%) |
Sep 12, 2024 | 23.71 | 23.93 | 23.59 | 23.91 | 140,399 | +0.20(+0.84%) |
Sep 11, 2024 | 23.60 | 23.71 | 23.30 | 23.71 | 238,866 | +0.16(+0.68%) |
Sep 10, 2024 | 23.73 | 23.73 | 23.36 | 23.55 | 346,400 | -0.22(-0.93%) |
Sep 09, 2024 | 23.68 | 23.88 | 23.68 | 23.77 | 404,750 | +0.31(+1.32%) |
Sep 06, 2024 | 23.92 | 23.96 | 23.43 | 23.46 | 352,343 | -0.46(-1.92%) |
Sep 05, 2024 | 23.98 | 24.02 | 23.84 | 23.92 | 268,313 | +0.22(+0.93%) |
Sep 04, 2024 | 23.75 | 23.86 | 23.66 | 23.70 | 610,697 | +0.05(+0.21%) |
Sep 03, 2024 | 23.93 | 23.93 | 23.61 | 23.65 | 761,494 | -0.50(-2.07%) |
Aug 30, 2024 | 24.11 | 24.19 | 24.03 | 24.15 | 175,164 | +0.03(+0.12%) |
Aug 29, 2024 | 24.13 | 24.22 | 24.04 | 24.12 | 592,133 | +0.04(+0.17%) |
Aug 28, 2024 | 24.06 | 24.17 | 23.99 | 24.08 | 134,256 | -0.11(-0.45%) |
Aug 27, 2024 | 24.12 | 24.23 | 24.10 | 24.19 | 100,242 | +0.16(+0.67%) |
Aug 26, 2024 | 24.10 | 24.10 | 23.96 | 24.03 | 276,590 | -0.07(-0.29%) |
Aug 23, 2024 | 23.80 | 24.11 | 23.80 | 24.10 | 1,393,183 | +0.47(+1.99%) |
Aug 22, 2024 | 23.75 | 23.75 | 23.62 | 23.63 | 254,644 | -0.02(-0.08%) |
Aug 21, 2024 | 23.59 | 23.68 | 23.52 | 23.65 | 167,881 | +0.21(+0.90%) |
Aug 20, 2024 | 23.44 | 23.50 | 23.41 | 23.44 | 175,184 | -0.11(-0.47%) |
Aug 19, 2024 | 23.41 | 23.59 | 23.41 | 23.55 | 239,254 | +0.29(+1.25%) |
Aug 16, 2024 | 23.10 | 23.29 | 23.08 | 23.26 | 202,616 | +0.25(+1.09%) |
Aug 15, 2024 | 22.93 | 23.07 | 22.90 | 23.01 | 599,457 | +0.31(+1.37%) |
Aug 14, 2024 | 22.67 | 22.73 | 22.66 | 22.70 | 107,909 | +0.18(+0.80%) |
Aug 13, 2024 | 22.26 | 22.53 | 22.26 | 22.52 | 378,726 | +0.33(+1.49%) |
Aug 12, 2024 | 22.24 | 22.30 | 22.14 | 22.19 | 426,616 | +0.00(+0.00%) |
Aug 09, 2024 | 22.01 | 22.19 | 22.00 | 22.19 | 1,239,772 | +0.16(+0.73%) |
Aug 08, 2024 | 21.94 | 22.05 | 21.86 | 22.03 | 175,784 | +0.28(+1.29%) |
Aug 07, 2024 | 22.04 | 22.08 | 21.73 | 21.75 | 284,193 | +0.17(+0.79%) |
Aug 06, 2024 | 21.38 | 21.68 | 21.33 | 21.58 | 593,619 | +0.04(+0.19%) |
Aug 05, 2024 | 21.08 | 21.68 | 21.04 | 21.54 | 1,259,800 | -0.50(-2.27%) |
Aug 02, 2024 | 22.20 | 22.20 | 21.92 | 22.04 | 4,367,674 | -0.42(-1.87%) |
Aug 01, 2024 | 22.88 | 22.97 | 22.35 | 22.46 | 1,407,570 | -0.88(-3.77%) |
Jul 31, 2024 | 23.36 | 23.50 | 23.30 | 23.34 | 509,420 | -0.01(-0.04%) |
Jul 30, 2024 | 23.28 | 23.38 | 23.27 | 23.35 | 1,521,003 | +0.23(+0.99%) |
Jul 29, 2024 | 23.25 | 23.25 | 23.03 | 23.12 | 384,242 | -0.19(-0.82%) |
Jul 26, 2024 | 23.11 | 23.35 | 23.09 | 23.31 | 1,187,307 | +0.31(+1.35%) |
Jul 25, 2024 | 22.98 | 23.18 | 22.91 | 23.00 | 199,865 | -0.03(-0.13%) |
Jul 24, 2024 | 23.22 | 23.29 | 23.02 | 23.03 | 1,781,308 | -0.24(-1.03%) |
Jul 23, 2024 | 23.24 | 23.34 | 23.19 | 23.27 | 154,278 | -0.14(-0.60%) |
Jul 22, 2024 | 23.32 | 23.43 | 23.27 | 23.41 | 165,172 | +0.35(+1.52%) |
Jul 19, 2024 | 23.07 | 23.13 | 23.01 | 23.06 | 275,592 | -0.07(-0.30%) |
Jul 18, 2024 | 23.36 | 23.46 | 23.10 | 23.13 | 220,734 | -0.10(-0.43%) |
Jul 17, 2024 | 23.25 | 23.37 | 23.17 | 23.23 | 1,027,521 | -0.07(-0.30%) |
Jul 16, 2024 | 23.04 | 23.30 | 23.01 | 23.30 | 907,681 | +0.14(+0.60%) |
Jul 15, 2024 | 23.25 | 23.29 | 23.14 | 23.16 | 365,834 | -0.16(-0.69%) |
Jul 12, 2024 | 23.30 | 23.37 | 23.25 | 23.32 | 466,792 | +0.16(+0.69%) |
Jul 11, 2024 | 23.14 | 23.18 | 23.08 | 23.16 | 1,170,086 | +0.21(+0.92%) |
Jul 10, 2024 | 22.87 | 22.95 | 22.82 | 22.95 | 361,186 | +0.24(+1.06%) |
Jul 09, 2024 | 22.66 | 22.77 | 22.62 | 22.71 | 632,802 | -0.15(-0.66%) |
Jul 08, 2024 | 22.99 | 23.06 | 22.85 | 22.86 | 141,401 | -0.09(-0.39%) |
Jul 05, 2024 | 22.97 | 22.98 | 22.71 | 22.95 | 419,938 | +0.19(+0.83%) |
Jul 03, 2024 | 22.71 | 22.79 | 22.70 | 22.76 | 3,407,359 | +0.27(+1.20%) |
Jul 02, 2024 | 22.42 | 22.54 | 22.33 | 22.49 | 105,988 | -0.13(-0.57%) |