Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.98 | 19.18 | 18.57 | 19.04 | 3,509,206 | +0.34(+1.82%) |
Sep 25, 2024 | 19.02 | 19.18 | 18.64 | 18.70 | 5,015,951 | -0.11(-0.58%) |
Sep 24, 2024 | 19.64 | 19.85 | 18.74 | 18.81 | 3,470,953 | -0.70(-3.59%) |
Sep 23, 2024 | 20.18 | 20.19 | 19.44 | 19.51 | 3,208,576 | -0.57(-2.84%) |
Sep 20, 2024 | 19.91 | 20.10 | 19.57 | 20.08 | 3,743,596 | +0.03(+0.15%) |
Sep 19, 2024 | 20.22 | 20.43 | 19.88 | 20.05 | 3,456,691 | +0.43(+2.19%) |
Sep 18, 2024 | 19.87 | 20.37 | 19.52 | 19.62 | 2,836,503 | -0.16(-0.81%) |
Sep 17, 2024 | 20.25 | 20.31 | 19.38 | 19.78 | 2,843,009 | -0.24(-1.20%) |
Sep 16, 2024 | 19.99 | 20.34 | 19.61 | 20.02 | 3,478,775 | +0.12(+0.60%) |
Sep 13, 2024 | 18.76 | 19.95 | 18.72 | 19.90 | 6,888,913 | +1.54(+8.39%) |
Sep 12, 2024 | 17.74 | 18.53 | 17.72 | 18.36 | 3,382,159 | +0.73(+4.14%) |
Sep 11, 2024 | 17.33 | 17.75 | 17.02 | 17.63 | 2,595,780 | +0.21(+1.21%) |
Sep 10, 2024 | 17.84 | 18.10 | 17.23 | 17.42 | 2,702,417 | -0.25(-1.41%) |
Sep 09, 2024 | 18.25 | 18.32 | 17.53 | 17.67 | 3,350,038 | -0.40(-2.21%) |
Sep 06, 2024 | 18.95 | 19.21 | 18.05 | 18.07 | 5,121,862 | -0.77(-4.09%) |
Sep 05, 2024 | 19.25 | 19.52 | 18.74 | 18.84 | 2,391,473 | -0.32(-1.67%) |
Sep 04, 2024 | 18.49 | 19.37 | 18.40 | 19.16 | 6,073,681 | +0.92(+5.04%) |
Sep 03, 2024 | 18.41 | 18.77 | 18.06 | 18.24 | 2,706,269 | -0.38(-2.04%) |
Aug 30, 2024 | 18.73 | 19.08 | 18.33 | 18.62 | 2,673,641 | +0.07(+0.38%) |
Aug 29, 2024 | 18.79 | 19.00 | 18.45 | 18.55 | 2,267,642 | -0.15(-0.80%) |
Aug 28, 2024 | 19.05 | 19.17 | 18.49 | 18.70 | 2,518,589 | -0.57(-2.96%) |
Aug 27, 2024 | 19.40 | 19.43 | 18.92 | 19.27 | 1,714,645 | -0.20(-1.03%) |
Aug 26, 2024 | 19.66 | 19.91 | 19.25 | 19.47 | 2,802,798 | -0.10(-0.51%) |
Aug 23, 2024 | 19.65 | 19.91 | 19.25 | 19.57 | 2,770,703 | +0.09(+0.46%) |
Aug 22, 2024 | 19.88 | 19.88 | 19.27 | 19.48 | 3,402,059 | -0.28(-1.42%) |
Aug 21, 2024 | 19.93 | 20.20 | 19.70 | 19.76 | 1,983,260 | -0.05(-0.25%) |
Aug 20, 2024 | 20.04 | 20.08 | 19.79 | 19.81 | 1,682,493 | -0.22(-1.10%) |
Aug 19, 2024 | 19.26 | 20.05 | 19.20 | 20.03 | 3,853,541 | +0.79(+4.11%) |
Aug 16, 2024 | 19.09 | 19.46 | 19.08 | 19.24 | 2,302,273 | -0.02(-0.10%) |
Aug 15, 2024 | 18.92 | 19.43 | 18.87 | 19.26 | 3,521,595 | +0.74(+4.00%) |
Aug 14, 2024 | 19.01 | 19.16 | 18.11 | 18.52 | 2,868,955 | -0.29(-1.54%) |
Aug 13, 2024 | 18.66 | 18.96 | 18.41 | 18.81 | 2,684,313 | +0.11(+0.59%) |
Aug 12, 2024 | 18.44 | 19.12 | 18.43 | 18.70 | 4,144,839 | +0.46(+2.52%) |
Aug 09, 2024 | 18.83 | 19.13 | 17.61 | 18.24 | 7,791,051 | -0.48(-2.56%) |
Aug 08, 2024 | 17.77 | 18.81 | 17.18 | 18.72 | 4,702,987 | +1.46(+8.46%) |
Aug 07, 2024 | 17.66 | 17.89 | 17.07 | 17.26 | 4,955,105 | -0.21(-1.20%) |
Aug 06, 2024 | 16.88 | 17.84 | 16.82 | 17.47 | 3,584,049 | +0.50(+2.95%) |
Aug 05, 2024 | 16.52 | 17.45 | 16.28 | 16.97 | 4,727,804 | -0.90(-5.04%) |
Aug 02, 2024 | 18.23 | 18.45 | 17.44 | 17.87 | 3,941,039 | -1.05(-5.55%) |
Aug 01, 2024 | 20.11 | 20.11 | 18.75 | 18.92 | 3,417,574 | -1.05(-5.26%) |
Jul 31, 2024 | 19.91 | 20.41 | 19.30 | 19.97 | 6,013,993 | +0.46(+2.36%) |
Jul 30, 2024 | 19.62 | 20.07 | 19.24 | 19.51 | 2,415,044 | -0.11(-0.56%) |
Jul 29, 2024 | 19.46 | 20.11 | 19.43 | 19.62 | 3,964,984 | -0.09(-0.46%) |
Jul 26, 2024 | 19.02 | 20.00 | 18.87 | 19.71 | 4,473,596 | +1.52(+8.36%) |
Jul 25, 2024 | 18.16 | 18.91 | 18.14 | 18.19 | 3,840,669 | +0.03(+0.17%) |
Jul 24, 2024 | 18.83 | 19.02 | 18.13 | 18.16 | 2,165,302 | -0.91(-4.77%) |
Jul 23, 2024 | 18.62 | 19.08 | 18.44 | 19.07 | 2,318,327 | +0.35(+1.87%) |
Jul 22, 2024 | 18.54 | 18.96 | 18.42 | 18.72 | 3,468,826 | +0.20(+1.08%) |
Jul 19, 2024 | 18.51 | 18.60 | 18.03 | 18.52 | 2,909,375 | -0.05(-0.27%) |
Jul 18, 2024 | 19.34 | 19.78 | 18.55 | 18.57 | 3,986,644 | -0.87(-4.48%) |
Jul 17, 2024 | 19.61 | 20.35 | 19.25 | 19.44 | 3,857,095 | -0.46(-2.31%) |
Jul 16, 2024 | 19.95 | 20.10 | 19.42 | 19.90 | 4,147,602 | +0.08(+0.40%) |
Jul 15, 2024 | 20.65 | 20.67 | 19.43 | 19.82 | 5,502,009 | -0.76(-3.69%) |
Jul 12, 2024 | 20.99 | 21.37 | 20.55 | 20.58 | 5,251,091 | -0.19(-0.91%) |
Jul 11, 2024 | 20.39 | 20.86 | 20.09 | 20.77 | 8,371,470 | +0.70(+3.49%) |
Jul 10, 2024 | 20.28 | 20.50 | 19.86 | 20.07 | 5,391,644 | +0.03(+0.15%) |
Jul 09, 2024 | 20.04 | 20.06 | 19.33 | 20.04 | 3,215,024 | -0.03(-0.15%) |
Jul 08, 2024 | 19.85 | 20.57 | 19.75 | 20.07 | 4,281,522 | +0.45(+2.29%) |
Jul 05, 2024 | 18.69 | 19.65 | 18.57 | 19.62 | 5,442,679 | +0.88(+4.70%) |
Jul 03, 2024 | 18.94 | 19.45 | 18.71 | 18.74 | 1,851,222 | -0.07(-0.37%) |
Jul 02, 2024 | 18.86 | 19.22 | 18.65 | 18.81 | 3,006,880 | +0.03(+0.16%) |