Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.05 | 23.20 | 22.86 | 22.96 | 4,710,974 | +0.09(+0.39%) |
Sep 26, 2024 | 23.38 | 23.48 | 22.75 | 22.87 | 9,039,318 | -0.49(-2.10%) |
Sep 25, 2024 | 23.65 | 23.68 | 23.25 | 23.36 | 4,962,743 | -0.27(-1.14%) |
Sep 24, 2024 | 23.49 | 23.80 | 23.38 | 23.63 | 3,689,256 | +0.00(+0.00%) |
Sep 23, 2024 | 23.43 | 23.70 | 23.42 | 23.63 | 3,827,745 | +0.39(+1.68%) |
Sep 20, 2024 | 23.09 | 23.37 | 23.09 | 23.24 | 7,716,389 | +0.00(+0.00%) |
Sep 19, 2024 | 23.71 | 23.75 | 23.09 | 23.24 | 4,206,733 | -0.30(-1.27%) |
Sep 18, 2024 | 23.65 | 23.85 | 23.44 | 23.54 | 3,116,652 | -0.04(-0.17%) |
Sep 17, 2024 | 24.02 | 24.13 | 23.46 | 23.58 | 3,225,436 | -0.48(-2.00%) |
Sep 16, 2024 | 24.18 | 24.25 | 23.96 | 24.06 | 3,165,316 | +0.04(+0.17%) |
Sep 13, 2024 | 23.69 | 24.06 | 23.69 | 24.02 | 3,765,453 | +0.37(+1.56%) |
Sep 12, 2024 | 23.42 | 23.77 | 23.37 | 23.65 | 6,138,817 | +0.16(+0.68%) |
Sep 11, 2024 | 23.18 | 23.57 | 23.05 | 23.49 | 3,919,753 | +0.12(+0.51%) |
Sep 10, 2024 | 23.42 | 23.51 | 23.12 | 23.37 | 4,268,862 | +0.08(+0.34%) |
Sep 09, 2024 | 22.99 | 23.38 | 22.91 | 23.29 | 3,248,007 | +0.30(+1.30%) |
Sep 06, 2024 | 23.09 | 23.20 | 22.82 | 22.99 | 3,643,388 | -0.12(-0.52%) |
Sep 05, 2024 | 23.24 | 23.39 | 23.02 | 23.11 | 2,034,365 | -0.24(-1.03%) |
Sep 04, 2024 | 23.32 | 23.52 | 23.14 | 23.35 | 2,517,708 | +0.12(+0.52%) |
Sep 03, 2024 | 23.11 | 23.27 | 23.00 | 23.23 | 3,623,180 | -0.03(-0.13%) |
Aug 30, 2024 | 23.12 | 23.27 | 23.02 | 23.26 | 2,880,642 | +0.25(+1.09%) |
Aug 29, 2024 | 23.17 | 23.20 | 22.96 | 23.01 | 2,568,002 | -0.15(-0.65%) |
Aug 28, 2024 | 23.14 | 23.29 | 23.00 | 23.16 | 2,929,121 | +0.00(+0.00%) |
Aug 27, 2024 | 23.25 | 23.39 | 23.15 | 23.16 | 3,545,552 | -0.23(-0.98%) |
Aug 26, 2024 | 23.47 | 23.53 | 23.29 | 23.39 | 2,641,395 | +0.16(+0.69%) |
Aug 23, 2024 | 22.95 | 23.31 | 22.85 | 23.23 | 4,042,668 | +0.41(+1.80%) |
Aug 22, 2024 | 22.85 | 22.89 | 22.65 | 22.82 | 5,419,183 | +0.02(+0.09%) |
Aug 21, 2024 | 22.61 | 22.88 | 22.51 | 22.80 | 3,462,656 | +0.31(+1.38%) |
Aug 20, 2024 | 22.35 | 22.54 | 22.23 | 22.49 | 2,920,966 | +0.19(+0.85%) |
Aug 19, 2024 | 22.11 | 22.34 | 22.11 | 22.30 | 2,484,260 | +0.01(+0.04%) |
Aug 16, 2024 | 22.51 | 22.56 | 22.18 | 22.29 | 3,074,133 | +0.02(+0.09%) |
Aug 15, 2024 | 22.13 | 22.60 | 22.04 | 22.27 | 3,964,189 | +0.25(+1.14%) |
Aug 14, 2024 | 21.90 | 22.13 | 21.81 | 22.02 | 2,362,686 | +0.16(+0.73%) |
Aug 13, 2024 | 21.96 | 21.97 | 21.75 | 21.86 | 3,692,212 | +0.11(+0.51%) |
Aug 12, 2024 | 21.82 | 21.91 | 21.57 | 21.75 | 2,741,324 | -0.09(-0.41%) |
Aug 09, 2024 | 21.79 | 21.92 | 21.62 | 21.84 | 1,768,312 | +0.05(+0.23%) |
Aug 08, 2024 | 21.48 | 21.95 | 21.44 | 21.79 | 2,891,854 | +0.28(+1.30%) |
Aug 07, 2024 | 21.90 | 22.18 | 21.45 | 21.51 | 6,043,179 | -0.23(-1.06%) |
Aug 06, 2024 | 21.15 | 21.88 | 21.08 | 21.74 | 7,412,649 | +0.59(+2.79%) |
Aug 05, 2024 | 21.39 | 21.75 | 21.09 | 21.15 | 4,928,224 | -0.78(-3.56%) |
Aug 02, 2024 | 22.08 | 22.18 | 21.73 | 21.93 | 4,595,665 | -0.08(-0.36%) |
Aug 01, 2024 | 22.25 | 22.48 | 21.78 | 22.01 | 5,926,895 | +0.28(+1.29%) |
Jul 31, 2024 | 21.95 | 22.22 | 21.70 | 21.73 | 7,737,689 | -0.30(-1.36%) |
Jul 30, 2024 | 21.47 | 22.13 | 21.31 | 22.03 | 4,826,852 | +0.64(+2.99%) |
Jul 29, 2024 | 21.24 | 21.50 | 21.20 | 21.39 | 4,148,311 | +0.20(+0.94%) |
Jul 26, 2024 | 20.97 | 21.26 | 20.76 | 21.19 | 3,309,113 | +0.45(+2.17%) |
Jul 25, 2024 | 20.95 | 21.18 | 20.69 | 20.74 | 3,355,951 | -0.16(-0.77%) |
Jul 24, 2024 | 21.38 | 21.54 | 20.88 | 20.90 | 5,159,958 | -0.45(-2.11%) |
Jul 23, 2024 | 21.37 | 21.52 | 21.30 | 21.35 | 3,385,200 | -0.12(-0.56%) |
Jul 22, 2024 | 21.25 | 21.47 | 21.03 | 21.47 | 2,714,443 | +0.23(+1.08%) |
Jul 19, 2024 | 21.36 | 21.41 | 21.09 | 21.24 | 3,178,700 | -0.05(-0.23%) |
Jul 18, 2024 | 21.51 | 21.91 | 21.29 | 21.29 | 8,543,888 | -0.28(-1.30%) |
Jul 17, 2024 | 21.17 | 21.64 | 21.17 | 21.57 | 3,957,476 | +0.38(+1.79%) |
Jul 16, 2024 | 21.08 | 21.27 | 21.07 | 21.19 | 5,412,624 | +0.23(+1.10%) |
Jul 15, 2024 | 20.69 | 20.97 | 20.52 | 20.96 | 5,115,851 | +0.38(+1.85%) |
Jul 12, 2024 | 20.49 | 20.75 | 20.43 | 20.58 | 4,057,141 | +0.29(+1.43%) |
Jul 11, 2024 | 20.00 | 20.36 | 19.97 | 20.29 | 3,755,043 | +0.57(+2.89%) |
Jul 10, 2024 | 19.33 | 19.72 | 19.29 | 19.72 | 3,510,545 | +0.48(+2.49%) |
Jul 09, 2024 | 19.22 | 19.27 | 18.97 | 19.24 | 4,612,296 | -0.02(-0.10%) |
Jul 08, 2024 | 19.31 | 19.41 | 19.16 | 19.26 | 3,317,303 | -0.02(-0.10%) |
Jul 05, 2024 | 19.26 | 19.39 | 19.23 | 19.28 | 2,334,292 | +0.01(+0.05%) |
Jul 03, 2024 | 19.49 | 19.50 | 19.26 | 19.27 | 1,930,070 | -0.14(-0.72%) |
Jul 02, 2024 | 19.31 | 19.42 | 19.21 | 19.41 | 4,483,010 | +0.14(+0.73%) |