Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.95 | 20.14 | 19.46 | 19.70 | 5,792,190 | +0.01(+0.05%) |
Sep 26, 2024 | 20.15 | 20.18 | 19.27 | 19.69 | 6,467,543 | -0.08(-0.40%) |
Sep 25, 2024 | 19.70 | 20.00 | 19.42 | 19.77 | 3,752,621 | -0.04(-0.20%) |
Sep 24, 2024 | 19.69 | 19.94 | 19.50 | 19.81 | 3,473,958 | +0.12(+0.61%) |
Sep 23, 2024 | 20.36 | 20.47 | 19.64 | 19.69 | 4,539,458 | -0.67(-3.29%) |
Sep 20, 2024 | 20.62 | 20.63 | 19.91 | 20.36 | 4,745,716 | -0.30(-1.45%) |
Sep 19, 2024 | 21.13 | 21.50 | 20.48 | 20.66 | 3,939,652 | +0.34(+1.67%) |
Sep 18, 2024 | 20.80 | 21.00 | 20.27 | 20.32 | 3,733,399 | -0.48(-2.31%) |
Sep 17, 2024 | 20.98 | 21.26 | 20.64 | 20.80 | 3,592,651 | +0.05(+0.24%) |
Sep 16, 2024 | 20.12 | 20.86 | 20.00 | 20.75 | 3,621,394 | +0.63(+3.13%) |
Sep 13, 2024 | 19.60 | 20.14 | 19.58 | 20.12 | 2,806,587 | +0.73(+3.76%) |
Sep 12, 2024 | 19.52 | 19.64 | 19.31 | 19.39 | 1,700,728 | -0.10(-0.51%) |
Sep 11, 2024 | 19.41 | 19.80 | 19.20 | 19.49 | 3,380,403 | +0.09(+0.46%) |
Sep 10, 2024 | 20.12 | 20.12 | 19.14 | 19.40 | 5,131,150 | -0.55(-2.76%) |
Sep 09, 2024 | 19.77 | 20.28 | 19.68 | 19.95 | 2,131,319 | +0.35(+1.79%) |
Sep 06, 2024 | 20.35 | 20.40 | 19.26 | 19.60 | 2,470,006 | -0.67(-3.31%) |
Sep 05, 2024 | 19.68 | 20.27 | 19.61 | 20.27 | 2,126,383 | +0.48(+2.43%) |
Sep 04, 2024 | 20.00 | 20.43 | 19.78 | 19.79 | 3,934,377 | -0.58(-2.85%) |
Sep 03, 2024 | 21.00 | 21.06 | 20.27 | 20.37 | 2,706,720 | -0.85(-4.01%) |
Aug 30, 2024 | 21.12 | 21.36 | 20.72 | 21.22 | 13,697,798 | +0.32(+1.53%) |
Aug 29, 2024 | 20.77 | 21.38 | 20.64 | 20.90 | 2,403,567 | +0.48(+2.35%) |
Aug 28, 2024 | 20.88 | 20.97 | 20.34 | 20.42 | 2,498,933 | -0.65(-3.08%) |
Aug 27, 2024 | 21.09 | 21.32 | 20.77 | 21.07 | 2,397,007 | -0.37(-1.73%) |
Aug 26, 2024 | 21.40 | 21.94 | 21.25 | 21.44 | 1,663,434 | +0.08(+0.37%) |
Aug 23, 2024 | 21.50 | 21.55 | 20.90 | 21.36 | 2,735,103 | +0.09(+0.42%) |
Aug 22, 2024 | 22.00 | 22.22 | 21.25 | 21.27 | 1,815,361 | -0.83(-3.76%) |
Aug 21, 2024 | 21.66 | 22.12 | 21.20 | 22.10 | 2,193,711 | +0.49(+2.27%) |
Aug 20, 2024 | 22.05 | 22.05 | 21.44 | 21.61 | 3,285,589 | -0.55(-2.48%) |
Aug 19, 2024 | 21.95 | 22.18 | 21.64 | 22.16 | 2,265,802 | +0.17(+0.77%) |
Aug 16, 2024 | 21.64 | 22.19 | 21.59 | 21.99 | 4,093,697 | +0.03(+0.14%) |
Aug 15, 2024 | 21.54 | 22.14 | 21.48 | 21.96 | 3,886,071 | +0.86(+4.08%) |
Aug 14, 2024 | 21.11 | 21.30 | 20.84 | 21.10 | 4,843,396 | -0.21(-0.99%) |
Aug 13, 2024 | 20.30 | 21.52 | 20.29 | 21.31 | 5,418,648 | +1.13(+5.60%) |
Aug 12, 2024 | 20.66 | 20.71 | 20.02 | 20.18 | 2,520,737 | -0.14(-0.69%) |
Aug 09, 2024 | 20.59 | 20.68 | 19.82 | 20.32 | 3,888,774 | +0.40(+2.01%) |
Aug 08, 2024 | 19.30 | 20.36 | 19.07 | 19.92 | 4,165,669 | +0.93(+4.90%) |
Aug 07, 2024 | 19.40 | 19.92 | 18.99 | 18.99 | 6,397,812 | +0.24(+1.28%) |
Aug 06, 2024 | 18.94 | 19.00 | 18.36 | 18.75 | 6,723,438 | +0.08(+0.43%) |
Aug 05, 2024 | 17.99 | 19.35 | 17.79 | 18.67 | 5,469,894 | -0.61(-3.19%) |
Aug 02, 2024 | 19.77 | 19.96 | 18.79 | 19.29 | 9,131,718 | -1.34(-6.52%) |
Aug 01, 2024 | 22.07 | 23.00 | 20.51 | 20.63 | 20,630,952 | -4.39(-17.55%) |
Jul 31, 2024 | 24.60 | 25.64 | 24.17 | 25.02 | 9,596,103 | +0.73(+3.01%) |
Jul 30, 2024 | 24.51 | 24.91 | 23.71 | 24.29 | 4,636,098 | -0.29(-1.18%) |
Jul 29, 2024 | 25.34 | 25.34 | 24.52 | 24.58 | 2,398,896 | -0.48(-1.92%) |
Jul 26, 2024 | 25.37 | 25.58 | 24.95 | 25.06 | 2,905,820 | +0.09(+0.36%) |
Jul 25, 2024 | 24.37 | 25.58 | 23.64 | 24.97 | 4,260,334 | +0.60(+2.46%) |
Jul 24, 2024 | 25.00 | 25.33 | 24.27 | 24.37 | 2,981,071 | -1.01(-3.98%) |
Jul 23, 2024 | 24.92 | 25.55 | 24.80 | 25.38 | 3,471,375 | +0.27(+1.08%) |
Jul 22, 2024 | 24.45 | 25.19 | 24.20 | 25.11 | 3,392,282 | +0.74(+3.04%) |
Jul 19, 2024 | 24.40 | 24.73 | 23.98 | 24.37 | 3,361,563 | -0.14(-0.57%) |
Jul 18, 2024 | 26.06 | 26.25 | 24.04 | 24.51 | 4,566,260 | -1.55(-5.95%) |
Jul 17, 2024 | 25.83 | 26.39 | 25.47 | 26.06 | 4,482,753 | -0.04(-0.15%) |
Jul 16, 2024 | 26.31 | 26.59 | 25.86 | 26.10 | 5,008,487 | -0.46(-1.73%) |
Jul 15, 2024 | 26.64 | 26.79 | 26.06 | 26.56 | 3,004,360 | +0.42(+1.61%) |
Jul 12, 2024 | 25.04 | 26.44 | 24.85 | 26.14 | 5,775,058 | +1.10(+4.39%) |
Jul 11, 2024 | 26.01 | 26.50 | 24.85 | 25.04 | 6,053,224 | -0.75(-2.91%) |
Jul 10, 2024 | 28.06 | 28.06 | 25.67 | 25.79 | 8,199,513 | -2.08(-7.46%) |
Jul 09, 2024 | 29.31 | 29.67 | 27.80 | 27.87 | 3,649,404 | -1.33(-4.55%) |
Jul 08, 2024 | 29.10 | 29.52 | 28.56 | 29.20 | 2,288,795 | -0.11(-0.38%) |
Jul 05, 2024 | 28.61 | 29.45 | 28.39 | 29.31 | 1,944,247 | +0.73(+2.55%) |
Jul 03, 2024 | 29.08 | 29.56 | 28.51 | 28.58 | 1,337,900 | -0.51(-1.75%) |
Jul 02, 2024 | 28.79 | 29.33 | 28.12 | 29.09 | 2,283,518 | +0.55(+1.93%) |