Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.82 | 23.07 | 22.64 | 22.83 | 1,756,008 | -0.03(-0.13%) |
Sep 26, 2024 | 22.00 | 22.93 | 21.99 | 22.86 | 3,304,474 | +1.41(+6.57%) |
Sep 25, 2024 | 21.94 | 22.03 | 21.40 | 21.45 | 3,530,612 | -1.24(-5.46%) |
Sep 24, 2024 | 22.82 | 22.87 | 22.47 | 22.69 | 1,002,297 | +0.34(+1.52%) |
Sep 23, 2024 | 22.27 | 22.64 | 22.23 | 22.35 | 1,242,361 | +0.10(+0.45%) |
Sep 20, 2024 | 22.62 | 22.79 | 22.10 | 22.25 | 3,812,440 | -1.69(-7.06%) |
Sep 19, 2024 | 23.81 | 24.06 | 23.64 | 23.94 | 1,527,320 | +0.80(+3.46%) |
Sep 18, 2024 | 23.17 | 23.50 | 23.04 | 23.14 | 1,374,914 | -0.09(-0.39%) |
Sep 17, 2024 | 23.26 | 23.40 | 23.12 | 23.23 | 1,414,777 | +0.01(+0.04%) |
Sep 16, 2024 | 22.92 | 23.32 | 22.73 | 23.22 | 1,848,382 | +0.85(+3.80%) |
Sep 13, 2024 | 22.56 | 22.95 | 22.32 | 22.37 | 2,018,139 | -0.45(-1.97%) |
Sep 12, 2024 | 22.64 | 23.16 | 22.40 | 22.82 | 1,919,748 | +0.53(+2.38%) |
Sep 11, 2024 | 22.12 | 22.39 | 21.83 | 22.29 | 1,669,130 | +0.49(+2.25%) |
Sep 10, 2024 | 22.38 | 22.44 | 21.55 | 21.80 | 1,723,067 | -0.43(-1.93%) |
Sep 09, 2024 | 22.00 | 22.36 | 21.88 | 22.23 | 1,350,683 | +0.01(+0.05%) |
Sep 06, 2024 | 22.58 | 22.82 | 22.14 | 22.22 | 2,120,291 | -0.05(-0.22%) |
Sep 05, 2024 | 22.39 | 22.54 | 22.21 | 22.27 | 1,895,549 | +0.04(+0.18%) |
Sep 04, 2024 | 22.45 | 22.81 | 22.22 | 22.23 | 2,735,801 | -0.77(-3.35%) |
Sep 03, 2024 | 23.40 | 23.41 | 22.75 | 23.00 | 3,044,008 | -1.14(-4.72%) |
Aug 30, 2024 | 23.76 | 24.64 | 23.72 | 24.14 | 2,469,720 | +0.82(+3.52%) |
Aug 29, 2024 | 23.35 | 23.52 | 23.15 | 23.32 | 1,568,288 | -0.02(-0.09%) |
Aug 28, 2024 | 23.50 | 23.55 | 23.00 | 23.34 | 1,165,758 | -0.53(-2.22%) |
Aug 27, 2024 | 24.05 | 24.07 | 23.56 | 23.87 | 2,605,713 | -0.29(-1.20%) |
Aug 26, 2024 | 24.12 | 24.50 | 24.05 | 24.16 | 1,186,239 | +0.16(+0.67%) |
Aug 23, 2024 | 23.98 | 24.46 | 23.91 | 24.00 | 1,366,353 | +0.13(+0.54%) |
Aug 22, 2024 | 24.38 | 24.38 | 23.84 | 23.87 | 750,301 | -0.63(-2.57%) |
Aug 21, 2024 | 24.66 | 24.76 | 24.42 | 24.50 | 860,535 | +0.05(+0.20%) |
Aug 20, 2024 | 24.82 | 24.87 | 24.36 | 24.45 | 1,025,517 | -0.68(-2.71%) |
Aug 19, 2024 | 25.13 | 25.33 | 24.94 | 25.13 | 1,238,702 | -0.03(-0.12%) |
Aug 16, 2024 | 25.14 | 25.30 | 24.89 | 25.16 | 1,412,927 | +0.35(+1.41%) |
Aug 15, 2024 | 24.56 | 25.04 | 24.39 | 24.81 | 1,265,680 | +0.85(+3.55%) |
Aug 14, 2024 | 23.99 | 24.16 | 23.78 | 23.96 | 1,002,396 | +0.43(+1.83%) |
Aug 13, 2024 | 23.58 | 23.58 | 23.33 | 23.53 | 1,039,080 | -0.14(-0.59%) |
Aug 12, 2024 | 23.67 | 23.86 | 23.52 | 23.67 | 1,364,138 | +0.61(+2.65%) |
Aug 09, 2024 | 23.14 | 23.19 | 22.93 | 23.06 | 1,033,719 | -0.05(-0.22%) |
Aug 08, 2024 | 22.91 | 23.14 | 22.67 | 23.11 | 1,208,263 | +0.35(+1.54%) |
Aug 07, 2024 | 23.52 | 23.53 | 22.76 | 22.76 | 1,740,005 | -0.04(-0.18%) |
Aug 06, 2024 | 22.27 | 22.89 | 22.06 | 22.80 | 1,001,989 | +0.63(+2.84%) |
Aug 05, 2024 | 22.00 | 22.68 | 21.74 | 22.17 | 2,598,210 | -1.13(-4.85%) |
Aug 02, 2024 | 23.24 | 23.41 | 22.71 | 23.30 | 1,903,021 | -0.89(-3.68%) |
Aug 01, 2024 | 24.87 | 24.87 | 24.02 | 24.19 | 1,346,583 | -0.42(-1.71%) |
Jul 31, 2024 | 24.62 | 24.77 | 24.45 | 24.61 | 1,013,791 | +0.43(+1.78%) |
Jul 30, 2024 | 23.83 | 24.34 | 23.79 | 24.18 | 1,145,830 | +0.19(+0.79%) |
Jul 29, 2024 | 24.30 | 24.40 | 23.90 | 23.99 | 979,850 | +0.40(+1.70%) |
Jul 26, 2024 | 23.91 | 23.91 | 23.52 | 23.59 | 825,976 | -0.26(-1.09%) |
Jul 25, 2024 | 24.34 | 24.39 | 23.78 | 23.85 | 1,109,356 | -0.67(-2.73%) |
Jul 24, 2024 | 25.43 | 25.43 | 24.52 | 24.52 | 1,485,936 | -0.73(-2.89%) |
Jul 23, 2024 | 25.10 | 25.45 | 25.00 | 25.25 | 1,124,384 | -0.30(-1.17%) |
Jul 22, 2024 | 24.33 | 25.65 | 24.32 | 25.55 | 2,524,154 | +1.59(+6.64%) |
Jul 19, 2024 | 23.77 | 24.03 | 23.68 | 23.96 | 1,609,463 | +0.38(+1.61%) |
Jul 18, 2024 | 23.80 | 23.81 | 23.16 | 23.58 | 1,763,852 | +0.17(+0.73%) |
Jul 17, 2024 | 23.74 | 23.86 | 23.18 | 23.41 | 896,789 | -0.39(-1.64%) |
Jul 16, 2024 | 23.71 | 23.88 | 23.56 | 23.80 | 678,823 | +0.22(+0.93%) |
Jul 15, 2024 | 23.52 | 23.86 | 23.36 | 23.58 | 891,250 | +0.04(+0.17%) |
Jul 12, 2024 | 23.57 | 23.68 | 23.23 | 23.54 | 1,474,988 | +0.18(+0.77%) |
Jul 11, 2024 | 23.00 | 23.38 | 22.79 | 23.36 | 1,828,428 | +0.02(+0.09%) |
Jul 10, 2024 | 23.45 | 23.59 | 23.30 | 23.34 | 1,234,328 | -0.16(-0.68%) |
Jul 09, 2024 | 23.56 | 23.82 | 23.43 | 23.50 | 983,831 | -0.30(-1.26%) |
Jul 08, 2024 | 24.22 | 24.23 | 23.71 | 23.80 | 1,736,056 | -0.56(-2.30%) |
Jul 05, 2024 | 24.89 | 24.99 | 24.29 | 24.36 | 1,158,699 | -0.84(-3.33%) |
Jul 03, 2024 | 25.33 | 25.59 | 25.20 | 25.20 | 647,260 | -0.11(-0.43%) |
Jul 02, 2024 | 25.15 | 25.32 | 24.92 | 25.31 | 1,100,509 | +0.35(+1.40%) |