Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.88 | 21.10 | 20.75 | 20.84 | 3,552,143 | +0.04(+0.19%) |
Sep 26, 2024 | 20.35 | 20.94 | 20.35 | 20.80 | 7,003,244 | +0.91(+4.58%) |
Sep 25, 2024 | 20.08 | 20.27 | 19.88 | 19.89 | 1,798,347 | -0.22(-1.09%) |
Sep 24, 2024 | 19.82 | 20.12 | 19.81 | 20.11 | 1,819,314 | +0.34(+1.72%) |
Sep 23, 2024 | 19.74 | 19.87 | 19.64 | 19.77 | 1,067,737 | -0.02(-0.10%) |
Sep 20, 2024 | 19.81 | 19.84 | 19.66 | 19.79 | 1,183,157 | -0.02(-0.10%) |
Sep 19, 2024 | 20.00 | 20.15 | 19.74 | 19.81 | 1,431,297 | +0.13(+0.66%) |
Sep 18, 2024 | 19.67 | 20.07 | 19.61 | 19.68 | 2,562,503 | +0.02(+0.10%) |
Sep 17, 2024 | 19.52 | 19.93 | 19.50 | 19.66 | 2,038,831 | +0.35(+1.81%) |
Sep 16, 2024 | 19.24 | 19.45 | 19.24 | 19.31 | 1,719,905 | +0.03(+0.16%) |
Sep 13, 2024 | 19.23 | 19.51 | 19.20 | 19.28 | 2,156,135 | +0.09(+0.47%) |
Sep 12, 2024 | 19.13 | 19.31 | 18.67 | 19.19 | 2,410,559 | +0.26(+1.37%) |
Sep 11, 2024 | 18.92 | 18.94 | 18.59 | 18.93 | 2,058,368 | +0.02(+0.11%) |
Sep 10, 2024 | 19.07 | 19.08 | 18.64 | 18.91 | 2,028,381 | -0.17(-0.89%) |
Sep 09, 2024 | 18.74 | 19.11 | 18.72 | 19.08 | 3,123,179 | +0.49(+2.64%) |
Sep 06, 2024 | 18.80 | 18.98 | 18.46 | 18.59 | 3,038,282 | -0.16(-0.85%) |
Sep 05, 2024 | 18.81 | 19.13 | 18.71 | 18.75 | 2,804,027 | +0.19(+1.02%) |
Sep 04, 2024 | 18.40 | 18.74 | 18.39 | 18.56 | 2,214,900 | +0.12(+0.65%) |
Sep 03, 2024 | 18.57 | 18.66 | 18.40 | 18.44 | 1,283,390 | -0.26(-1.39%) |
Aug 30, 2024 | 18.53 | 18.80 | 18.53 | 18.70 | 1,380,818 | +0.26(+1.41%) |
Aug 29, 2024 | 18.29 | 18.64 | 18.29 | 18.44 | 1,595,808 | +0.22(+1.21%) |
Aug 28, 2024 | 18.31 | 18.39 | 18.09 | 18.22 | 1,300,720 | -0.16(-0.87%) |
Aug 27, 2024 | 18.27 | 18.48 | 18.16 | 18.38 | 1,419,544 | +0.15(+0.82%) |
Aug 26, 2024 | 18.36 | 18.47 | 18.23 | 18.23 | 1,149,869 | -0.12(-0.65%) |
Aug 23, 2024 | 17.90 | 18.38 | 17.88 | 18.35 | 2,759,869 | +0.57(+3.21%) |
Aug 22, 2024 | 17.91 | 18.03 | 17.76 | 17.78 | 1,469,111 | -0.13(-0.73%) |
Aug 21, 2024 | 17.88 | 17.95 | 17.82 | 17.91 | 1,246,386 | +0.12(+0.67%) |
Aug 20, 2024 | 17.97 | 17.97 | 17.75 | 17.79 | 2,253,051 | -0.16(-0.89%) |
Aug 19, 2024 | 17.74 | 17.99 | 17.74 | 17.95 | 1,383,042 | +0.27(+1.53%) |
Aug 16, 2024 | 17.68 | 17.75 | 17.64 | 17.68 | 1,191,534 | -0.07(-0.39%) |
Aug 15, 2024 | 17.45 | 17.80 | 17.45 | 17.75 | 1,786,317 | +0.56(+3.26%) |
Aug 14, 2024 | 17.39 | 17.42 | 17.15 | 17.19 | 1,976,276 | -0.11(-0.64%) |
Aug 13, 2024 | 17.18 | 17.34 | 17.07 | 17.30 | 894,383 | +0.21(+1.23%) |
Aug 12, 2024 | 17.36 | 17.38 | 17.08 | 17.09 | 1,777,346 | -0.39(-2.23%) |
Aug 09, 2024 | 17.46 | 17.58 | 17.38 | 17.48 | 1,494,426 | +0.01(+0.06%) |
Aug 08, 2024 | 16.99 | 17.48 | 16.95 | 17.47 | 1,605,013 | +0.66(+3.93%) |
Aug 07, 2024 | 17.24 | 17.35 | 16.81 | 16.81 | 1,385,068 | -0.28(-1.64%) |
Aug 06, 2024 | 16.91 | 17.29 | 16.75 | 17.09 | 2,290,400 | +0.33(+1.97%) |
Aug 05, 2024 | 16.55 | 17.11 | 16.48 | 16.76 | 3,800,528 | -0.64(-3.68%) |
Aug 02, 2024 | 17.91 | 17.91 | 17.36 | 17.40 | 3,522,460 | -0.78(-4.29%) |
Aug 01, 2024 | 19.07 | 19.09 | 18.07 | 18.18 | 3,335,539 | -0.88(-4.62%) |
Jul 31, 2024 | 19.16 | 19.53 | 19.00 | 19.06 | 3,443,487 | -0.08(-0.42%) |
Jul 30, 2024 | 18.92 | 19.39 | 18.82 | 19.14 | 2,145,753 | +0.35(+1.86%) |
Jul 29, 2024 | 19.06 | 19.10 | 18.79 | 18.79 | 1,915,882 | -0.30(-1.57%) |
Jul 26, 2024 | 19.22 | 19.25 | 18.87 | 19.09 | 1,805,851 | +0.04(+0.21%) |
Jul 25, 2024 | 18.46 | 19.27 | 18.43 | 19.05 | 5,914,511 | +0.48(+2.58%) |
Jul 24, 2024 | 19.00 | 19.09 | 18.55 | 18.57 | 3,316,506 | -0.51(-2.67%) |
Jul 23, 2024 | 19.08 | 19.20 | 19.00 | 19.08 | 1,544,174 | -0.05(-0.26%) |
Jul 22, 2024 | 18.96 | 19.20 | 18.74 | 19.13 | 3,216,198 | +0.02(+0.10%) |
Jul 19, 2024 | 19.10 | 19.17 | 18.82 | 19.11 | 1,329,360 | -0.02(-0.10%) |
Jul 18, 2024 | 19.52 | 19.68 | 19.03 | 19.13 | 3,698,551 | -0.48(-2.45%) |
Jul 17, 2024 | 19.66 | 19.85 | 19.56 | 19.61 | 2,616,018 | -0.28(-1.41%) |
Jul 16, 2024 | 19.30 | 19.95 | 19.24 | 19.89 | 2,970,652 | +0.65(+3.38%) |
Jul 15, 2024 | 19.23 | 19.42 | 19.11 | 19.24 | 2,425,043 | -0.02(-0.10%) |
Jul 12, 2024 | 19.19 | 19.35 | 19.14 | 19.26 | 1,288,002 | +0.06(+0.31%) |
Jul 11, 2024 | 18.87 | 19.22 | 18.64 | 19.20 | 4,159,863 | -0.12(-0.62%) |
Jul 10, 2024 | 19.30 | 19.39 | 19.23 | 19.32 | 1,527,917 | +0.11(+0.57%) |
Jul 09, 2024 | 19.24 | 19.38 | 19.14 | 19.21 | 899,420 | -0.01(-0.05%) |
Jul 08, 2024 | 19.23 | 19.33 | 19.14 | 19.22 | 979,387 | +0.07(+0.37%) |
Jul 05, 2024 | 19.54 | 19.60 | 19.13 | 19.15 | 1,792,815 | -0.50(-2.54%) |
Jul 03, 2024 | 19.58 | 19.72 | 19.56 | 19.65 | 1,075,785 | +0.19(+0.98%) |
Jul 02, 2024 | 19.37 | 19.48 | 19.35 | 19.46 | 1,383,941 | +0.06(+0.31%) |