Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 20.28 | 20.41 | 20.19 | 20.38 | 1,842,661 | -0.43(-2.07%) |
Sep 27, 2024 | 20.95 | 20.95 | 20.61 | 20.81 | 2,225,985 | +0.10(+0.48%) |
Sep 26, 2024 | 20.64 | 20.73 | 20.45 | 20.71 | 2,020,444 | +0.22(+1.07%) |
Sep 25, 2024 | 20.92 | 20.94 | 20.46 | 20.49 | 2,500,061 | -0.43(-2.06%) |
Sep 24, 2024 | 20.90 | 21.04 | 20.85 | 20.92 | 2,382,784 | +0.06(+0.29%) |
Sep 23, 2024 | 21.10 | 21.10 | 20.82 | 20.86 | 2,243,415 | -0.10(-0.48%) |
Sep 20, 2024 | 21.06 | 21.12 | 20.91 | 20.96 | 3,997,687 | -0.15(-0.71%) |
Sep 19, 2024 | 21.00 | 21.17 | 20.86 | 21.11 | 2,817,594 | +0.32(+1.54%) |
Sep 18, 2024 | 20.68 | 20.89 | 20.55 | 20.79 | 2,791,767 | +0.23(+1.12%) |
Sep 17, 2024 | 20.50 | 20.60 | 20.43 | 20.56 | 1,683,975 | +0.14(+0.69%) |
Sep 16, 2024 | 20.30 | 20.45 | 20.15 | 20.42 | 2,674,203 | +0.22(+1.09%) |
Sep 13, 2024 | 20.01 | 20.21 | 19.99 | 20.20 | 3,975,024 | +0.28(+1.41%) |
Sep 12, 2024 | 19.60 | 19.93 | 19.55 | 19.92 | 3,366,873 | +0.37(+1.89%) |
Sep 11, 2024 | 19.60 | 19.66 | 19.33 | 19.55 | 2,434,564 | -0.15(-0.76%) |
Sep 10, 2024 | 19.80 | 19.80 | 19.51 | 19.70 | 2,483,735 | -0.07(-0.35%) |
Sep 09, 2024 | 19.76 | 19.81 | 19.60 | 19.77 | 2,885,383 | +0.12(+0.61%) |
Sep 06, 2024 | 19.93 | 19.96 | 19.65 | 19.65 | 4,799,041 | -0.27(-1.36%) |
Sep 05, 2024 | 19.83 | 20.09 | 19.75 | 19.92 | 12,048,044 | +0.24(+1.22%) |
Sep 04, 2024 | 19.69 | 19.82 | 19.55 | 19.68 | 17,545,336 | -0.87(-4.23%) |
Sep 03, 2024 | 20.74 | 20.81 | 20.47 | 20.55 | 1,800,298 | -0.29(-1.39%) |
Aug 30, 2024 | 20.75 | 20.87 | 20.67 | 20.84 | 1,380,990 | +0.13(+0.63%) |
Aug 29, 2024 | 20.70 | 20.80 | 20.51 | 20.71 | 1,232,376 | +0.10(+0.49%) |
Aug 28, 2024 | 20.54 | 20.73 | 20.50 | 20.61 | 1,583,245 | +0.12(+0.59%) |
Aug 27, 2024 | 20.40 | 20.54 | 20.40 | 20.49 | 1,235,558 | -0.06(-0.29%) |
Aug 26, 2024 | 20.50 | 20.65 | 20.43 | 20.55 | 1,755,993 | +0.15(+0.74%) |
Aug 23, 2024 | 20.20 | 20.43 | 20.11 | 20.40 | 1,683,736 | +0.32(+1.59%) |
Aug 22, 2024 | 20.07 | 20.17 | 19.98 | 20.08 | 1,295,769 | +0.03(+0.15%) |
Aug 21, 2024 | 20.03 | 20.07 | 19.86 | 20.05 | 1,204,113 | +0.14(+0.70%) |
Aug 20, 2024 | 19.98 | 20.00 | 19.84 | 19.91 | 1,551,324 | -0.10(-0.50%) |
Aug 19, 2024 | 19.86 | 20.02 | 19.85 | 20.01 | 1,267,348 | +0.20(+1.01%) |
Aug 16, 2024 | 19.75 | 19.89 | 19.75 | 19.81 | 977,151 | +0.06(+0.30%) |
Aug 15, 2024 | 19.80 | 19.87 | 19.69 | 19.75 | 1,700,589 | +0.14(+0.71%) |
Aug 14, 2024 | 19.60 | 19.65 | 19.46 | 19.61 | 1,091,949 | +0.14(+0.72%) |
Aug 13, 2024 | 19.40 | 19.55 | 19.30 | 19.47 | 1,300,468 | +0.24(+1.25%) |
Aug 12, 2024 | 19.54 | 19.59 | 19.16 | 19.23 | 1,675,186 | -0.30(-1.54%) |
Aug 09, 2024 | 19.63 | 19.66 | 19.45 | 19.53 | 1,214,617 | -0.03(-0.15%) |
Aug 08, 2024 | 19.47 | 19.70 | 19.40 | 19.56 | 1,909,128 | +0.23(+1.19%) |
Aug 07, 2024 | 19.70 | 19.75 | 19.33 | 19.33 | 2,599,612 | -0.02(-0.10%) |
Aug 06, 2024 | 18.88 | 19.53 | 18.68 | 19.35 | 2,785,899 | +0.51(+2.71%) |
Aug 05, 2024 | 18.75 | 19.22 | 18.53 | 18.84 | 4,495,139 | -0.52(-2.69%) |
Aug 02, 2024 | 19.52 | 19.58 | 19.20 | 19.36 | 2,312,111 | -0.25(-1.27%) |
Aug 01, 2024 | 20.02 | 20.04 | 19.48 | 19.61 | 2,266,144 | -0.34(-1.70%) |
Jul 31, 2024 | 20.10 | 20.23 | 19.92 | 19.95 | 1,904,415 | -0.15(-0.75%) |
Jul 30, 2024 | 20.00 | 20.14 | 19.98 | 20.10 | 1,606,983 | +0.16(+0.80%) |
Jul 29, 2024 | 19.92 | 20.04 | 19.88 | 19.94 | 1,154,009 | +0.04(+0.20%) |
Jul 26, 2024 | 19.89 | 19.90 | 19.51 | 19.90 | 1,833,301 | +0.27(+1.38%) |
Jul 25, 2024 | 19.64 | 19.97 | 19.47 | 19.63 | 2,106,123 | +0.05(+0.26%) |
Jul 24, 2024 | 20.15 | 20.23 | 19.52 | 19.58 | 3,670,386 | -0.93(-4.53%) |
Jul 23, 2024 | 20.23 | 20.60 | 20.23 | 20.51 | 1,414,514 | +0.22(+1.08%) |
Jul 22, 2024 | 20.30 | 20.43 | 20.16 | 20.29 | 2,008,818 | +0.02(+0.10%) |
Jul 19, 2024 | 20.25 | 20.51 | 20.15 | 20.27 | 2,006,209 | +0.06(+0.30%) |
Jul 18, 2024 | 20.27 | 20.64 | 20.12 | 20.21 | 2,666,145 | -0.16(-0.79%) |
Jul 17, 2024 | 20.06 | 20.41 | 20.06 | 20.37 | 1,772,474 | +0.19(+0.94%) |
Jul 16, 2024 | 20.02 | 20.21 | 19.88 | 20.18 | 2,714,870 | +0.26(+1.31%) |
Jul 15, 2024 | 19.88 | 20.06 | 19.79 | 19.92 | 2,790,789 | +0.12(+0.61%) |
Jul 12, 2024 | 19.80 | 20.05 | 19.75 | 19.80 | 3,949,959 | +0.10(+0.51%) |
Jul 11, 2024 | 19.56 | 19.80 | 19.45 | 19.70 | 2,575,396 | +0.41(+2.13%) |
Jul 10, 2024 | 19.12 | 19.30 | 19.05 | 19.29 | 1,642,217 | +0.21(+1.10%) |
Jul 09, 2024 | 19.00 | 19.17 | 18.91 | 19.08 | 1,290,643 | +0.04(+0.21%) |
Jul 08, 2024 | 18.88 | 19.06 | 18.84 | 19.04 | 1,908,236 | +0.23(+1.22%) |
Jul 05, 2024 | 18.90 | 18.91 | 18.73 | 18.81 | 3,090,588 | -0.12(-0.63%) |
Jul 03, 2024 | 19.05 | 19.14 | 18.90 | 18.93 | 895,988 | -0.07(-0.37%) |
Jul 02, 2024 | 18.72 | 19.05 | 18.69 | 19.00 | 1,613,818 | +0.25(+1.33%) |