Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.49 | 21.76 | 21.43 | 21.65 | 25,496,896 | +0.09(+0.42%) |
Sep 25, 2024 | 21.62 | 21.74 | 21.52 | 21.56 | 28,337,364 | -0.03(-0.14%) |
Sep 24, 2024 | 21.38 | 21.66 | 21.31 | 21.59 | 25,905,076 | +0.10(+0.47%) |
Sep 23, 2024 | 21.54 | 21.59 | 21.36 | 21.49 | 25,549,638 | -0.05(-0.23%) |
Sep 20, 2024 | 21.30 | 21.62 | 21.23 | 21.54 | 94,156,568 | +0.18(+0.84%) |
Sep 19, 2024 | 21.65 | 21.70 | 21.18 | 21.36 | 40,938,176 | -0.37(-1.70%) |
Sep 18, 2024 | 21.84 | 22.00 | 21.64 | 21.73 | 27,836,344 | -0.05(-0.23%) |
Sep 17, 2024 | 22.07 | 22.10 | 21.71 | 21.78 | 29,248,828 | -0.49(-2.20%) |
Sep 16, 2024 | 21.84 | 22.34 | 21.79 | 22.27 | 53,728,644 | +0.63(+2.91%) |
Sep 13, 2024 | 21.57 | 21.67 | 21.43 | 21.64 | 31,451,330 | +0.05(+0.23%) |
Sep 12, 2024 | 21.33 | 21.64 | 21.17 | 21.59 | 34,566,508 | +0.14(+0.65%) |
Sep 11, 2024 | 21.61 | 21.61 | 21.24 | 21.45 | 37,326,444 | -0.26(-1.20%) |
Sep 10, 2024 | 21.45 | 21.86 | 21.33 | 21.71 | 60,943,204 | +0.21(+0.98%) |
Sep 09, 2024 | 20.96 | 21.60 | 20.93 | 21.50 | 58,952,408 | +0.53(+2.53%) |
Sep 06, 2024 | 20.65 | 21.00 | 20.65 | 20.97 | 53,079,592 | +0.32(+1.55%) |
Sep 05, 2024 | 20.71 | 20.83 | 20.52 | 20.65 | 44,199,372 | +0.08(+0.39%) |
Sep 04, 2024 | 20.49 | 20.87 | 20.25 | 20.57 | 57,537,164 | +0.14(+0.69%) |
Sep 03, 2024 | 19.93 | 20.45 | 19.92 | 20.43 | 50,351,352 | +0.53(+2.66%) |
Aug 30, 2024 | 19.76 | 19.91 | 19.70 | 19.90 | 29,362,670 | +0.14(+0.71%) |
Aug 29, 2024 | 19.80 | 19.85 | 19.62 | 19.76 | 20,770,452 | -0.06(-0.30%) |
Aug 28, 2024 | 19.68 | 19.91 | 19.67 | 19.82 | 20,433,414 | +0.17(+0.87%) |
Aug 27, 2024 | 19.74 | 19.80 | 19.59 | 19.65 | 20,320,158 | -0.11(-0.56%) |
Aug 26, 2024 | 19.76 | 19.94 | 19.70 | 19.76 | 22,598,084 | +0.03(+0.15%) |
Aug 23, 2024 | 19.54 | 19.76 | 19.51 | 19.73 | 21,519,322 | +0.22(+1.13%) |
Aug 22, 2024 | 19.56 | 19.58 | 19.40 | 19.51 | 17,596,940 | -0.03(-0.15%) |
Aug 21, 2024 | 19.52 | 19.59 | 19.42 | 19.54 | 20,055,028 | +0.05(+0.26%) |
Aug 20, 2024 | 19.46 | 19.58 | 19.39 | 19.49 | 20,259,968 | +0.00(+0.00%) |
Aug 19, 2024 | 19.35 | 19.51 | 19.34 | 19.49 | 20,506,420 | +0.15(+0.78%) |
Aug 16, 2024 | 19.12 | 19.36 | 19.08 | 19.34 | 24,724,456 | +0.25(+1.31%) |
Aug 15, 2024 | 19.55 | 19.57 | 18.97 | 19.09 | 42,577,352 | -0.54(-2.75%) |
Aug 14, 2024 | 19.48 | 19.66 | 19.42 | 19.63 | 19,157,440 | +0.11(+0.56%) |
Aug 13, 2024 | 19.42 | 19.56 | 19.36 | 19.52 | 21,506,848 | +0.09(+0.46%) |
Aug 12, 2024 | 19.54 | 19.56 | 19.17 | 19.43 | 22,979,628 | -0.06(-0.31%) |
Aug 09, 2024 | 19.39 | 19.59 | 19.27 | 19.49 | 22,819,636 | +0.09(+0.46%) |
Aug 08, 2024 | 19.25 | 19.48 | 19.21 | 19.40 | 25,584,788 | +0.15(+0.78%) |
Aug 07, 2024 | 19.20 | 19.52 | 19.09 | 19.25 | 30,032,892 | +0.06(+0.31%) |
Aug 06, 2024 | 18.89 | 19.30 | 18.86 | 19.19 | 33,775,580 | +0.28(+1.48%) |
Aug 05, 2024 | 18.80 | 19.12 | 18.64 | 18.91 | 50,895,556 | -0.46(-2.37%) |
Aug 02, 2024 | 19.64 | 19.99 | 19.19 | 19.37 | 45,288,048 | -0.10(-0.51%) |
Aug 01, 2024 | 19.31 | 19.63 | 19.13 | 19.47 | 44,392,720 | +0.22(+1.14%) |
Jul 31, 2024 | 18.90 | 19.32 | 18.88 | 19.25 | 39,506,992 | +0.27(+1.42%) |
Jul 30, 2024 | 18.95 | 19.03 | 18.84 | 18.98 | 27,850,652 | +0.08(+0.42%) |
Jul 29, 2024 | 19.00 | 19.02 | 18.82 | 18.90 | 30,786,440 | -0.11(-0.58%) |
Jul 26, 2024 | 19.16 | 19.30 | 18.89 | 19.01 | 30,844,554 | -0.18(-0.94%) |
Jul 25, 2024 | 19.15 | 19.74 | 19.10 | 19.19 | 54,049,524 | +0.03(+0.16%) |
Jul 24, 2024 | 18.92 | 19.23 | 18.76 | 19.16 | 64,457,664 | +0.95(+5.22%) |
Jul 23, 2024 | 18.57 | 18.61 | 18.14 | 18.21 | 70,343,256 | -0.34(-1.83%) |
Jul 22, 2024 | 18.70 | 18.77 | 18.31 | 18.55 | 44,072,420 | -0.57(-2.98%) |
Jul 19, 2024 | 19.12 | 19.24 | 18.98 | 19.12 | 29,910,332 | -0.03(-0.16%) |
Jul 18, 2024 | 19.10 | 19.33 | 18.99 | 19.15 | 34,794,232 | -0.01(-0.05%) |
Jul 17, 2024 | 18.90 | 19.19 | 18.85 | 19.16 | 40,587,548 | +0.31(+1.64%) |
Jul 16, 2024 | 18.59 | 18.86 | 18.57 | 18.85 | 23,919,072 | +0.27(+1.45%) |
Jul 15, 2024 | 18.85 | 18.87 | 18.53 | 18.58 | 33,909,972 | -0.23(-1.22%) |
Jul 12, 2024 | 18.72 | 18.85 | 18.59 | 18.81 | 37,919,436 | -0.05(-0.27%) |
Jul 11, 2024 | 18.70 | 18.87 | 18.62 | 18.86 | 23,626,732 | +0.12(+0.64%) |
Jul 10, 2024 | 18.57 | 18.75 | 18.46 | 18.74 | 33,407,244 | +0.22(+1.18%) |
Jul 09, 2024 | 18.54 | 18.70 | 18.43 | 18.52 | 28,253,194 | -0.01(-0.05%) |
Jul 08, 2024 | 18.56 | 18.62 | 18.41 | 18.53 | 23,622,520 | +0.04(+0.21%) |
Jul 05, 2024 | 18.42 | 18.52 | 18.37 | 18.49 | 31,189,034 | +0.09(+0.48%) |
Jul 03, 2024 | 18.60 | 18.64 | 18.38 | 18.40 | 19,755,326 | -0.14(-0.74%) |
Jul 02, 2024 | 18.70 | 18.72 | 18.40 | 18.54 | 32,080,016 | -0.16(-0.84%) |