Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.20 | 20.33 | 19.96 | 20.08 | 575,252 | +0.14(+0.70%) |
Sep 26, 2024 | 19.48 | 20.00 | 19.48 | 19.94 | 579,295 | +0.88(+4.62%) |
Sep 25, 2024 | 19.84 | 19.90 | 19.03 | 19.06 | 564,811 | -0.77(-3.88%) |
Sep 24, 2024 | 19.54 | 19.84 | 19.44 | 19.83 | 500,180 | +0.46(+2.37%) |
Sep 23, 2024 | 19.23 | 19.43 | 19.10 | 19.37 | 620,066 | +0.09(+0.47%) |
Sep 20, 2024 | 19.40 | 19.59 | 19.22 | 19.28 | 1,577,979 | -0.25(-1.28%) |
Sep 19, 2024 | 19.97 | 20.09 | 19.48 | 19.53 | 500,517 | -0.04(-0.20%) |
Sep 18, 2024 | 19.58 | 20.10 | 19.43 | 19.57 | 585,016 | +0.09(+0.46%) |
Sep 17, 2024 | 19.69 | 19.94 | 19.47 | 19.48 | 697,691 | +0.07(+0.36%) |
Sep 16, 2024 | 19.58 | 19.77 | 19.19 | 19.41 | 649,250 | -0.08(-0.41%) |
Sep 13, 2024 | 18.91 | 19.60 | 18.83 | 19.49 | 931,960 | +0.86(+4.62%) |
Sep 12, 2024 | 19.01 | 19.05 | 18.52 | 18.63 | 950,198 | -0.39(-2.05%) |
Sep 11, 2024 | 18.88 | 19.11 | 18.61 | 19.02 | 862,916 | -0.22(-1.14%) |
Sep 10, 2024 | 18.98 | 19.31 | 18.87 | 19.24 | 1,108,716 | +0.29(+1.53%) |
Sep 09, 2024 | 19.17 | 19.43 | 18.82 | 18.95 | 902,516 | -0.16(-0.84%) |
Sep 06, 2024 | 19.32 | 19.63 | 19.07 | 19.11 | 973,555 | -0.22(-1.14%) |
Sep 05, 2024 | 19.84 | 19.86 | 19.24 | 19.33 | 1,247,376 | -0.38(-1.93%) |
Sep 04, 2024 | 19.90 | 20.11 | 19.46 | 19.71 | 1,618,820 | -0.26(-1.30%) |
Sep 03, 2024 | 20.59 | 20.93 | 19.84 | 19.97 | 1,491,925 | -0.75(-3.62%) |
Aug 30, 2024 | 20.72 | 21.06 | 20.42 | 20.72 | 1,473,396 | +0.21(+1.02%) |
Aug 29, 2024 | 20.10 | 21.26 | 20.01 | 20.51 | 1,660,768 | +0.29(+1.43%) |
Aug 28, 2024 | 20.83 | 21.09 | 20.19 | 20.22 | 1,515,713 | -0.98(-4.62%) |
Aug 27, 2024 | 21.22 | 21.30 | 20.92 | 21.20 | 720,394 | -0.15(-0.70%) |
Aug 26, 2024 | 21.62 | 21.81 | 21.31 | 21.35 | 589,118 | -0.18(-0.84%) |
Aug 23, 2024 | 21.10 | 21.66 | 20.96 | 21.53 | 747,094 | +0.45(+2.13%) |
Aug 22, 2024 | 20.99 | 21.14 | 20.85 | 21.08 | 618,514 | -0.06(-0.28%) |
Aug 21, 2024 | 21.35 | 21.40 | 20.72 | 21.14 | 1,270,369 | +0.18(+0.86%) |
Aug 20, 2024 | 21.47 | 21.47 | 20.75 | 20.96 | 860,468 | -0.47(-2.19%) |
Aug 19, 2024 | 21.88 | 22.39 | 21.41 | 21.43 | 1,133,311 | -1.07(-4.76%) |
Aug 16, 2024 | 22.42 | 22.87 | 22.38 | 22.50 | 542,059 | +0.05(+0.22%) |
Aug 15, 2024 | 22.48 | 22.64 | 22.33 | 22.45 | 589,710 | +0.82(+3.79%) |
Aug 14, 2024 | 22.33 | 22.33 | 21.63 | 21.63 | 724,883 | -0.54(-2.44%) |
Aug 13, 2024 | 22.19 | 22.30 | 21.96 | 22.17 | 501,302 | +0.28(+1.28%) |
Aug 12, 2024 | 22.05 | 22.18 | 21.78 | 21.89 | 1,342,606 | -0.07(-0.32%) |
Aug 09, 2024 | 22.33 | 22.33 | 21.61 | 21.96 | 814,722 | -0.35(-1.57%) |
Aug 08, 2024 | 22.37 | 22.48 | 22.15 | 22.31 | 670,023 | +0.34(+1.55%) |
Aug 07, 2024 | 22.88 | 22.88 | 21.88 | 21.97 | 539,315 | -0.50(-2.23%) |
Aug 06, 2024 | 22.43 | 22.75 | 22.20 | 22.47 | 643,232 | +0.10(+0.45%) |
Aug 05, 2024 | 21.32 | 22.46 | 21.26 | 22.37 | 818,825 | -0.06(-0.27%) |
Aug 02, 2024 | 22.23 | 22.63 | 21.75 | 22.43 | 865,560 | -0.45(-1.97%) |
Aug 01, 2024 | 23.99 | 24.12 | 22.75 | 22.88 | 1,025,084 | -1.17(-4.86%) |
Jul 31, 2024 | 23.78 | 24.33 | 23.56 | 24.05 | 926,852 | +0.42(+1.78%) |
Jul 30, 2024 | 23.58 | 23.82 | 23.41 | 23.63 | 661,448 | +0.23(+0.98%) |
Jul 29, 2024 | 23.69 | 23.69 | 23.24 | 23.40 | 450,236 | -0.17(-0.72%) |
Jul 26, 2024 | 23.27 | 23.73 | 23.18 | 23.57 | 662,112 | +0.57(+2.48%) |
Jul 25, 2024 | 22.76 | 23.01 | 22.38 | 23.00 | 1,028,911 | +0.28(+1.23%) |
Jul 24, 2024 | 22.97 | 23.17 | 22.68 | 22.72 | 1,267,353 | -0.43(-1.86%) |
Jul 23, 2024 | 23.12 | 23.46 | 23.04 | 23.15 | 654,913 | -0.20(-0.86%) |
Jul 22, 2024 | 23.32 | 23.42 | 22.75 | 23.35 | 668,494 | +0.34(+1.48%) |
Jul 19, 2024 | 23.41 | 23.56 | 22.95 | 23.01 | 891,178 | -0.68(-2.87%) |
Jul 18, 2024 | 23.84 | 24.64 | 23.54 | 23.69 | 1,141,957 | -0.25(-1.04%) |
Jul 17, 2024 | 23.31 | 24.22 | 23.31 | 23.94 | 1,325,325 | +0.36(+1.53%) |
Jul 16, 2024 | 22.86 | 23.79 | 22.70 | 23.58 | 1,305,379 | +0.99(+4.38%) |
Jul 15, 2024 | 22.93 | 22.93 | 22.29 | 22.59 | 1,030,128 | -0.23(-1.01%) |
Jul 12, 2024 | 22.92 | 23.14 | 22.68 | 22.82 | 1,497,839 | +0.06(+0.26%) |
Jul 11, 2024 | 22.04 | 22.82 | 21.92 | 22.76 | 1,667,916 | +1.20(+5.57%) |
Jul 10, 2024 | 21.25 | 21.58 | 21.17 | 21.56 | 1,200,575 | +0.49(+2.33%) |
Jul 09, 2024 | 21.06 | 21.41 | 20.77 | 21.07 | 1,413,408 | +0.03(+0.14%) |
Jul 08, 2024 | 20.54 | 21.07 | 20.54 | 21.04 | 1,608,584 | +0.63(+3.09%) |
Jul 05, 2024 | 19.99 | 20.52 | 19.89 | 20.41 | 1,217,333 | +0.38(+1.90%) |
Jul 03, 2024 | 20.06 | 20.41 | 19.90 | 20.03 | 642,859 | +0.12(+0.60%) |
Jul 02, 2024 | 19.60 | 20.00 | 19.60 | 19.91 | 1,469,512 | +0.27(+1.37%) |