Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.88 | 21.07 | 20.68 | 20.79 | 2,791,502 | +0.14(+0.68%) |
Sep 26, 2024 | 20.87 | 21.05 | 20.45 | 20.65 | 6,605,929 | +0.04(+0.19%) |
Sep 25, 2024 | 21.04 | 21.09 | 20.59 | 20.61 | 4,132,478 | -0.43(-2.04%) |
Sep 24, 2024 | 20.96 | 21.10 | 20.79 | 21.04 | 2,891,049 | +0.28(+1.35%) |
Sep 23, 2024 | 20.84 | 21.07 | 20.69 | 20.76 | 5,613,695 | -0.05(-0.24%) |
Sep 20, 2024 | 20.77 | 20.85 | 20.46 | 20.81 | 13,472,646 | -0.06(-0.29%) |
Sep 19, 2024 | 20.71 | 20.91 | 20.52 | 20.87 | 4,449,690 | +0.48(+2.35%) |
Sep 18, 2024 | 20.30 | 20.82 | 20.27 | 20.39 | 3,622,684 | +0.04(+0.20%) |
Sep 17, 2024 | 20.25 | 20.49 | 20.21 | 20.35 | 3,607,751 | +0.24(+1.19%) |
Sep 16, 2024 | 20.00 | 20.25 | 19.84 | 20.11 | 2,832,381 | +0.21(+1.06%) |
Sep 13, 2024 | 19.82 | 20.05 | 19.79 | 19.90 | 4,376,824 | +0.23(+1.17%) |
Sep 12, 2024 | 19.69 | 19.82 | 19.11 | 19.67 | 3,828,528 | +0.23(+1.18%) |
Sep 11, 2024 | 19.34 | 19.45 | 18.95 | 19.44 | 3,145,925 | -0.06(-0.31%) |
Sep 10, 2024 | 19.57 | 19.57 | 19.08 | 19.50 | 3,463,195 | -0.05(-0.26%) |
Sep 09, 2024 | 19.25 | 19.75 | 19.25 | 19.55 | 4,709,326 | +0.42(+2.20%) |
Sep 06, 2024 | 19.47 | 19.54 | 19.05 | 19.13 | 4,615,906 | -0.36(-1.85%) |
Sep 05, 2024 | 19.90 | 20.03 | 19.30 | 19.49 | 4,535,452 | -0.35(-1.76%) |
Sep 04, 2024 | 20.10 | 20.19 | 19.67 | 19.84 | 5,754,961 | -0.34(-1.68%) |
Sep 03, 2024 | 20.10 | 20.55 | 20.10 | 20.18 | 6,186,256 | -0.06(-0.30%) |
Aug 30, 2024 | 20.16 | 20.31 | 19.88 | 20.24 | 5,400,761 | +0.27(+1.35%) |
Aug 29, 2024 | 19.62 | 19.98 | 19.50 | 19.97 | 5,736,443 | +0.36(+1.84%) |
Aug 28, 2024 | 20.33 | 20.34 | 19.54 | 19.61 | 8,386,366 | -0.73(-3.59%) |
Aug 27, 2024 | 20.69 | 20.72 | 20.33 | 20.34 | 5,909,086 | -0.40(-1.93%) |
Aug 26, 2024 | 21.03 | 21.14 | 20.52 | 20.74 | 5,758,006 | -0.20(-0.96%) |
Aug 23, 2024 | 20.75 | 21.27 | 20.69 | 20.94 | 6,321,311 | +0.26(+1.26%) |
Aug 22, 2024 | 20.01 | 20.71 | 19.98 | 20.68 | 8,883,756 | +0.90(+4.55%) |
Aug 21, 2024 | 22.65 | 22.65 | 19.61 | 19.78 | 24,055,460 | -2.84(-12.56%) |
Aug 20, 2024 | 22.65 | 22.80 | 22.56 | 22.62 | 3,516,947 | -0.11(-0.48%) |
Aug 19, 2024 | 22.79 | 22.84 | 22.59 | 22.73 | 2,336,324 | -0.03(-0.13%) |
Aug 16, 2024 | 22.39 | 22.76 | 22.38 | 22.76 | 3,197,662 | +0.33(+1.47%) |
Aug 15, 2024 | 22.31 | 22.56 | 22.29 | 22.43 | 2,391,929 | +0.41(+1.86%) |
Aug 14, 2024 | 22.00 | 22.08 | 21.82 | 22.02 | 2,210,946 | +0.15(+0.69%) |
Aug 13, 2024 | 21.87 | 21.95 | 21.65 | 21.87 | 2,680,805 | +0.36(+1.67%) |
Aug 12, 2024 | 22.20 | 22.23 | 21.46 | 21.51 | 2,425,331 | -0.65(-2.93%) |
Aug 09, 2024 | 21.94 | 22.19 | 21.74 | 22.16 | 2,979,458 | +0.22(+1.00%) |
Aug 08, 2024 | 21.60 | 22.02 | 21.60 | 21.94 | 2,294,067 | +0.50(+2.33%) |
Aug 07, 2024 | 22.15 | 22.26 | 21.41 | 21.44 | 4,072,333 | -0.35(-1.61%) |
Aug 06, 2024 | 21.45 | 22.10 | 21.36 | 21.79 | 3,857,040 | +0.33(+1.54%) |
Aug 05, 2024 | 21.22 | 21.58 | 20.92 | 21.46 | 6,351,834 | -0.42(-1.92%) |
Aug 02, 2024 | 21.92 | 21.94 | 21.45 | 21.88 | 4,110,170 | -0.36(-1.62%) |
Aug 01, 2024 | 22.98 | 23.15 | 22.22 | 22.24 | 4,566,909 | -0.63(-2.75%) |
Jul 31, 2024 | 22.84 | 23.15 | 22.57 | 22.87 | 8,542,714 | +0.06(+0.26%) |
Jul 30, 2024 | 22.71 | 22.92 | 22.48 | 22.81 | 4,568,291 | +0.23(+1.02%) |
Jul 29, 2024 | 22.99 | 23.08 | 22.33 | 22.58 | 4,257,077 | -0.50(-2.17%) |
Jul 26, 2024 | 24.00 | 24.10 | 22.97 | 23.08 | 6,473,098 | -0.56(-2.37%) |
Jul 25, 2024 | 22.92 | 23.95 | 22.81 | 23.64 | 4,379,213 | +0.76(+3.32%) |
Jul 24, 2024 | 23.29 | 23.39 | 22.84 | 22.88 | 3,351,084 | -0.33(-1.42%) |
Jul 23, 2024 | 23.42 | 23.73 | 23.20 | 23.21 | 3,088,645 | -0.33(-1.40%) |
Jul 22, 2024 | 23.54 | 23.61 | 23.12 | 23.54 | 5,083,377 | +0.05(+0.21%) |
Jul 19, 2024 | 23.53 | 23.68 | 23.37 | 23.49 | 2,989,830 | -0.11(-0.47%) |
Jul 18, 2024 | 23.64 | 24.36 | 23.57 | 23.60 | 2,748,804 | -0.22(-0.92%) |
Jul 17, 2024 | 23.87 | 24.30 | 23.75 | 23.82 | 3,149,487 | -0.15(-0.63%) |
Jul 16, 2024 | 23.27 | 24.01 | 23.22 | 23.97 | 2,641,889 | +0.74(+3.19%) |
Jul 15, 2024 | 23.32 | 23.36 | 23.15 | 23.23 | 2,585,040 | +0.03(+0.13%) |
Jul 12, 2024 | 23.30 | 23.36 | 23.00 | 23.20 | 3,330,597 | +0.12(+0.52%) |
Jul 11, 2024 | 23.05 | 23.29 | 22.57 | 23.08 | 3,760,855 | +0.63(+2.81%) |
Jul 10, 2024 | 22.13 | 22.49 | 22.06 | 22.45 | 3,162,623 | +0.39(+1.77%) |
Jul 09, 2024 | 22.03 | 22.19 | 21.88 | 22.06 | 5,784,440 | -0.08(-0.36%) |
Jul 08, 2024 | 22.17 | 22.30 | 22.04 | 22.14 | 3,207,115 | +0.05(+0.23%) |
Jul 05, 2024 | 22.41 | 22.41 | 21.91 | 22.09 | 4,466,838 | -0.35(-1.56%) |
Jul 03, 2024 | 22.37 | 22.66 | 22.22 | 22.44 | 1,828,070 | +0.21(+0.94%) |
Jul 02, 2024 | 22.21 | 22.27 | 22.07 | 22.23 | 4,133,662 | +0.10(+0.45%) |