Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.14 | 23.43 | 23.03 | 23.26 | 12,450,088 | +0.13(+0.56%) |
Sep 26, 2024 | 23.15 | 23.29 | 23.03 | 23.13 | 12,504,573 | +0.13(+0.57%) |
Sep 25, 2024 | 23.21 | 23.33 | 22.94 | 23.00 | 12,625,716 | -0.11(-0.48%) |
Sep 24, 2024 | 23.03 | 23.20 | 22.80 | 23.11 | 14,365,312 | +0.09(+0.39%) |
Sep 23, 2024 | 22.83 | 23.15 | 22.76 | 23.02 | 20,080,844 | +0.00(+0.00%) |
Sep 20, 2024 | 22.83 | 23.03 | 22.71 | 23.02 | 75,871,888 | +0.12(+0.52%) |
Sep 19, 2024 | 23.34 | 23.45 | 22.89 | 22.90 | 13,622,625 | -0.29(-1.25%) |
Sep 18, 2024 | 23.44 | 23.52 | 23.07 | 23.19 | 15,228,524 | -0.20(-0.86%) |
Sep 17, 2024 | 23.47 | 23.52 | 23.15 | 23.39 | 13,263,759 | +0.01(+0.04%) |
Sep 16, 2024 | 23.50 | 23.55 | 23.17 | 23.38 | 9,220,861 | -0.01(-0.04%) |
Sep 13, 2024 | 23.16 | 23.41 | 23.04 | 23.39 | 11,090,877 | +0.31(+1.34%) |
Sep 12, 2024 | 23.10 | 23.19 | 22.77 | 23.08 | 9,270,144 | -0.01(-0.04%) |
Sep 11, 2024 | 23.15 | 23.23 | 22.68 | 23.09 | 12,941,470 | +0.04(+0.17%) |
Sep 10, 2024 | 23.16 | 23.47 | 22.89 | 23.05 | 15,021,179 | -0.15(-0.65%) |
Sep 09, 2024 | 22.87 | 23.23 | 22.63 | 23.20 | 21,842,858 | +0.34(+1.49%) |
Sep 06, 2024 | 22.51 | 23.00 | 22.50 | 22.86 | 18,883,376 | +0.35(+1.55%) |
Sep 05, 2024 | 22.56 | 22.68 | 22.38 | 22.51 | 15,489,918 | +0.00(+0.00%) |
Sep 04, 2024 | 22.04 | 22.63 | 22.00 | 22.51 | 22,620,736 | +0.41(+1.86%) |
Sep 03, 2024 | 21.75 | 22.24 | 21.65 | 22.10 | 13,879,988 | +0.15(+0.68%) |
Aug 30, 2024 | 21.83 | 21.95 | 21.72 | 21.95 | 14,008,538 | +0.20(+0.92%) |
Aug 29, 2024 | 21.81 | 21.93 | 21.53 | 21.75 | 12,053,533 | +0.03(+0.14%) |
Aug 28, 2024 | 21.95 | 21.96 | 21.59 | 21.72 | 7,896,078 | -0.20(-0.91%) |
Aug 27, 2024 | 22.00 | 22.09 | 21.74 | 21.92 | 10,095,980 | -0.04(-0.18%) |
Aug 26, 2024 | 21.86 | 22.05 | 21.80 | 21.96 | 9,431,516 | +0.14(+0.64%) |
Aug 23, 2024 | 21.61 | 21.91 | 21.60 | 21.82 | 6,785,649 | +0.26(+1.21%) |
Aug 22, 2024 | 21.69 | 21.77 | 21.23 | 21.56 | 12,239,376 | -0.13(-0.60%) |
Aug 21, 2024 | 21.65 | 21.85 | 21.57 | 21.69 | 8,446,823 | +0.14(+0.65%) |
Aug 20, 2024 | 21.64 | 21.71 | 21.39 | 21.55 | 11,291,413 | -0.09(-0.42%) |
Aug 19, 2024 | 21.73 | 21.92 | 21.63 | 21.64 | 10,019,651 | -0.03(-0.14%) |
Aug 16, 2024 | 21.44 | 21.71 | 21.36 | 21.67 | 11,269,856 | +0.10(+0.46%) |
Aug 15, 2024 | 21.19 | 21.62 | 21.18 | 21.57 | 10,728,443 | +0.39(+1.84%) |
Aug 14, 2024 | 21.16 | 21.47 | 21.12 | 21.18 | 16,462,476 | +0.04(+0.21%) |
Aug 13, 2024 | 20.94 | 21.28 | 20.92 | 21.14 | 16,786,730 | +0.25(+1.19%) |
Aug 12, 2024 | 20.88 | 20.95 | 20.64 | 20.89 | 17,751,632 | +0.07(+0.33%) |
Aug 09, 2024 | 21.00 | 21.03 | 20.71 | 20.82 | 20,837,112 | -0.23(-1.08%) |
Aug 08, 2024 | 20.37 | 21.16 | 20.21 | 21.05 | 22,061,794 | +0.62(+3.06%) |
Aug 07, 2024 | 20.49 | 20.85 | 20.25 | 20.42 | 24,580,598 | -0.24(-1.15%) |
Aug 06, 2024 | 19.96 | 20.72 | 19.72 | 20.66 | 44,823,096 | +2.64(+14.68%) |
Aug 05, 2024 | 18.53 | 18.69 | 17.93 | 18.02 | 21,935,570 | -0.62(-3.35%) |
Aug 02, 2024 | 18.47 | 18.66 | 18.24 | 18.64 | 17,873,204 | +0.19(+1.02%) |
Aug 01, 2024 | 18.49 | 18.52 | 18.21 | 18.45 | 12,945,776 | +0.14(+0.76%) |
Jul 31, 2024 | 18.49 | 18.58 | 18.18 | 18.31 | 42,464,100 | -0.26(-1.39%) |
Jul 30, 2024 | 18.34 | 18.63 | 18.13 | 18.57 | 12,501,438 | -0.05(-0.27%) |
Jul 29, 2024 | 18.47 | 18.72 | 18.34 | 18.62 | 12,686,694 | +0.11(+0.59%) |
Jul 26, 2024 | 18.19 | 18.60 | 18.13 | 18.51 | 11,596,062 | +0.44(+2.41%) |
Jul 25, 2024 | 18.15 | 18.53 | 18.06 | 18.07 | 11,189,733 | +0.08(+0.44%) |
Jul 24, 2024 | 17.75 | 18.07 | 17.68 | 18.00 | 9,484,894 | +0.24(+1.34%) |
Jul 23, 2024 | 17.92 | 18.05 | 17.74 | 17.76 | 12,612,121 | -0.30(-1.65%) |
Jul 22, 2024 | 18.04 | 18.09 | 17.83 | 18.05 | 15,941,807 | -0.02(-0.11%) |
Jul 19, 2024 | 18.28 | 18.31 | 17.98 | 18.07 | 15,561,879 | -0.07(-0.38%) |
Jul 18, 2024 | 18.27 | 18.57 | 18.13 | 18.14 | 14,268,394 | -0.12(-0.65%) |
Jul 17, 2024 | 18.09 | 18.59 | 18.09 | 18.26 | 18,007,680 | +0.19(+1.04%) |
Jul 16, 2024 | 17.88 | 18.18 | 17.83 | 18.07 | 15,557,657 | +0.14(+0.77%) |
Jul 15, 2024 | 18.16 | 18.21 | 17.92 | 17.94 | 14,309,205 | -0.23(-1.25%) |
Jul 12, 2024 | 17.94 | 18.23 | 17.79 | 18.16 | 12,645,022 | +0.42(+2.34%) |
Jul 11, 2024 | 17.60 | 17.77 | 17.50 | 17.75 | 36,119,108 | +0.22(+1.24%) |
Jul 10, 2024 | 17.97 | 18.06 | 17.51 | 17.53 | 24,932,078 | -0.52(-2.85%) |
Jul 09, 2024 | 18.08 | 18.12 | 17.80 | 18.05 | 12,265,099 | -0.03(-0.16%) |
Jul 08, 2024 | 18.11 | 18.11 | 17.83 | 18.07 | 16,123,299 | -0.06(-0.33%) |
Jul 05, 2024 | 18.10 | 18.14 | 17.97 | 18.13 | 12,290,707 | +0.00(+0.00%) |
Jul 03, 2024 | 18.20 | 18.24 | 18.03 | 18.13 | 5,916,373 | +0.07(+0.38%) |
Jul 02, 2024 | 17.84 | 18.08 | 17.82 | 18.06 | 14,925,295 | +0.29(+1.62%) |
|