Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 21.46 | 21.86 | 21.16 | 21.47 | 1,048,397 | +0.01(+0.05%) |
Sep 23, 2024 | 21.92 | 21.94 | 21.44 | 21.46 | 1,204,593 | -0.42(-1.92%) |
Sep 20, 2024 | 22.70 | 22.70 | 21.86 | 21.88 | 3,145,118 | -1.05(-4.58%) |
Sep 19, 2024 | 23.29 | 23.68 | 22.86 | 22.93 | 1,608,537 | +0.41(+1.82%) |
Sep 18, 2024 | 23.00 | 23.76 | 22.26 | 22.52 | 1,722,310 | -0.03(-0.13%) |
Sep 17, 2024 | 21.81 | 23.15 | 21.77 | 22.55 | 1,466,334 | +1.04(+4.83%) |
Sep 16, 2024 | 22.11 | 22.22 | 21.21 | 21.51 | 1,518,762 | -0.56(-2.54%) |
Sep 13, 2024 | 21.14 | 22.22 | 21.00 | 22.07 | 2,388,517 | +1.40(+6.77%) |
Sep 12, 2024 | 20.20 | 20.68 | 19.61 | 20.67 | 1,517,382 | +0.43(+2.12%) |
Sep 11, 2024 | 19.79 | 20.29 | 19.21 | 20.24 | 1,300,328 | +0.12(+0.60%) |
Sep 10, 2024 | 19.86 | 20.38 | 19.31 | 20.12 | 1,161,934 | +0.29(+1.46%) |
Sep 09, 2024 | 19.85 | 20.14 | 19.52 | 19.83 | 1,251,260 | +0.11(+0.56%) |
Sep 06, 2024 | 21.00 | 21.33 | 19.51 | 19.72 | 1,418,935 | -1.21(-5.78%) |
Sep 05, 2024 | 21.24 | 21.56 | 20.72 | 20.93 | 992,929 | -0.34(-1.60%) |
Sep 04, 2024 | 21.72 | 22.15 | 21.07 | 21.27 | 872,633 | -0.35(-1.62%) |
Sep 03, 2024 | 22.35 | 23.09 | 21.51 | 21.62 | 1,527,471 | -0.82(-3.65%) |
Aug 30, 2024 | 23.06 | 23.19 | 21.93 | 22.44 | 1,400,003 | -0.56(-2.43%) |
Aug 29, 2024 | 22.49 | 23.50 | 22.34 | 23.00 | 935,993 | +0.65(+2.91%) |
Aug 28, 2024 | 22.83 | 23.02 | 22.09 | 22.35 | 894,768 | -0.59(-2.57%) |
Aug 27, 2024 | 23.52 | 23.62 | 22.68 | 22.94 | 660,323 | -0.64(-2.71%) |
Aug 26, 2024 | 23.94 | 24.05 | 23.39 | 23.58 | 805,778 | -0.05(-0.21%) |
Aug 23, 2024 | 23.06 | 24.16 | 22.85 | 23.63 | 1,060,794 | +0.63(+2.74%) |
Aug 22, 2024 | 23.64 | 23.67 | 22.87 | 23.00 | 867,520 | -0.61(-2.58%) |
Aug 21, 2024 | 23.34 | 23.95 | 23.23 | 23.61 | 1,122,998 | +0.43(+1.86%) |
Aug 20, 2024 | 23.35 | 23.60 | 22.99 | 23.18 | 892,500 | -0.26(-1.11%) |
Aug 19, 2024 | 22.69 | 23.50 | 22.39 | 23.44 | 1,179,074 | +0.81(+3.58%) |
Aug 16, 2024 | 22.69 | 23.17 | 22.09 | 22.63 | 1,057,720 | -0.24(-1.05%) |
Aug 15, 2024 | 22.25 | 23.17 | 21.82 | 22.87 | 1,238,416 | +1.36(+6.32%) |
Aug 14, 2024 | 22.81 | 22.81 | 21.38 | 21.51 | 1,559,570 | -0.90(-4.02%) |
Aug 13, 2024 | 22.11 | 22.66 | 21.76 | 22.41 | 1,330,538 | +0.64(+2.94%) |
Aug 12, 2024 | 21.54 | 21.87 | 21.01 | 21.77 | 1,099,633 | +0.31(+1.44%) |
Aug 09, 2024 | 22.40 | 22.61 | 21.13 | 21.46 | 1,449,388 | -0.92(-4.11%) |
Aug 08, 2024 | 22.08 | 22.39 | 20.80 | 22.38 | 1,563,658 | +1.07(+5.02%) |
Aug 07, 2024 | 23.06 | 23.27 | 21.24 | 21.31 | 1,491,130 | -1.18(-5.25%) |
Aug 06, 2024 | 22.61 | 23.02 | 21.80 | 22.49 | 1,049,045 | +0.16(+0.72%) |
Aug 05, 2024 | 21.25 | 23.10 | 21.25 | 22.33 | 1,502,927 | -1.52(-6.37%) |
Aug 02, 2024 | 23.99 | 24.25 | 23.00 | 23.85 | 1,317,190 | -1.29(-5.13%) |
Aug 01, 2024 | 26.63 | 26.63 | 24.73 | 25.14 | 1,397,361 | -1.07(-4.08%) |
Jul 31, 2024 | 26.40 | 27.27 | 25.93 | 26.21 | 1,251,976 | -0.06(-0.23%) |
Jul 30, 2024 | 27.00 | 27.23 | 25.98 | 26.27 | 924,856 | -0.67(-2.49%) |
Jul 29, 2024 | 26.50 | 27.06 | 26.00 | 26.94 | 1,285,625 | +0.44(+1.66%) |
Jul 26, 2024 | 26.84 | 27.42 | 26.27 | 26.50 | 1,292,100 | +0.08(+0.30%) |
Jul 25, 2024 | 25.96 | 27.29 | 25.71 | 26.42 | 1,973,090 | +0.82(+3.20%) |
Jul 24, 2024 | 26.24 | 26.82 | 25.53 | 25.60 | 1,156,737 | -0.86(-3.25%) |
Jul 23, 2024 | 25.07 | 26.76 | 25.07 | 26.46 | 1,816,800 | +1.13(+4.46%) |
Jul 22, 2024 | 25.03 | 25.41 | 24.40 | 25.33 | 1,322,536 | +0.25(+1.00%) |
Jul 19, 2024 | 26.13 | 26.28 | 24.97 | 25.08 | 1,175,438 | -1.01(-3.87%) |
Jul 18, 2024 | 27.09 | 27.77 | 25.35 | 26.09 | 1,644,635 | -1.27(-4.64%) |
Jul 17, 2024 | 26.75 | 28.18 | 26.50 | 27.36 | 1,966,363 | +0.01(+0.04%) |
Jul 16, 2024 | 26.36 | 27.51 | 25.92 | 27.35 | 2,083,896 | +1.34(+5.15%) |
Jul 15, 2024 | 25.91 | 26.57 | 25.44 | 26.01 | 1,479,538 | +0.22(+0.85%) |
Jul 12, 2024 | 25.03 | 26.82 | 24.99 | 25.79 | 1,984,871 | +1.16(+4.71%) |
Jul 11, 2024 | 23.94 | 25.41 | 23.81 | 24.63 | 2,585,199 | +1.48(+6.39%) |
Jul 10, 2024 | 22.46 | 23.26 | 22.09 | 23.15 | 1,300,881 | +0.89(+4.00%) |
Jul 09, 2024 | 22.86 | 22.86 | 21.79 | 22.26 | 1,494,987 | -0.68(-2.96%) |
Jul 08, 2024 | 23.16 | 23.39 | 22.82 | 22.94 | 1,793,586 | +0.18(+0.79%) |
Jul 05, 2024 | 22.80 | 22.96 | 22.16 | 22.76 | 1,123,536 | -0.19(-0.83%) |
Jul 03, 2024 | 22.42 | 23.15 | 22.15 | 22.95 | 843,311 | +0.80(+3.61%) |
Jul 02, 2024 | 22.44 | 22.46 | 21.60 | 22.15 | 1,434,661 | -0.32(-1.42%) |