Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.10 | 23.19 | 22.97 | 23.01 | 3,644,628 | +0.05(+0.22%) |
Sep 26, 2024 | 23.21 | 23.22 | 22.89 | 22.96 | 3,881,971 | -0.25(-1.08%) |
Sep 25, 2024 | 23.37 | 23.41 | 23.14 | 23.21 | 3,034,653 | -0.26(-1.11%) |
Sep 24, 2024 | 23.36 | 23.54 | 23.26 | 23.47 | 2,550,945 | +0.02(+0.09%) |
Sep 23, 2024 | 23.31 | 23.47 | 23.31 | 23.45 | 3,386,499 | +0.26(+1.12%) |
Sep 20, 2024 | 23.16 | 23.24 | 23.09 | 23.19 | 3,314,392 | -0.07(-0.30%) |
Sep 19, 2024 | 23.49 | 23.49 | 23.10 | 23.26 | 3,819,887 | -0.05(-0.21%) |
Sep 18, 2024 | 23.39 | 23.66 | 23.26 | 23.31 | 3,617,725 | -0.05(-0.21%) |
Sep 17, 2024 | 23.53 | 23.59 | 23.30 | 23.36 | 3,489,048 | -0.17(-0.72%) |
Sep 16, 2024 | 23.52 | 23.60 | 23.43 | 23.53 | 8,984,879 | +0.08(+0.34%) |
Sep 13, 2024 | 23.36 | 23.45 | 23.30 | 23.45 | 4,766,356 | +0.22(+0.95%) |
Sep 12, 2024 | 23.16 | 23.23 | 22.98 | 23.23 | 7,989,173 | +0.09(+0.39%) |
Sep 11, 2024 | 23.00 | 23.14 | 22.71 | 23.14 | 4,517,769 | -0.01(-0.04%) |
Sep 10, 2024 | 22.90 | 23.17 | 22.86 | 23.15 | 10,636,487 | +0.32(+1.40%) |
Sep 09, 2024 | 22.62 | 22.87 | 22.55 | 22.83 | 11,296,630 | +0.24(+1.06%) |
Sep 06, 2024 | 22.62 | 22.64 | 22.39 | 22.59 | 3,830,383 | -0.01(-0.04%) |
Sep 05, 2024 | 22.84 | 22.87 | 22.56 | 22.60 | 2,879,125 | -0.08(-0.35%) |
Sep 04, 2024 | 22.65 | 22.90 | 22.56 | 22.68 | 4,256,061 | +0.05(+0.22%) |
Sep 03, 2024 | 22.52 | 22.71 | 22.47 | 22.63 | 6,031,114 | +0.04(+0.18%) |
Aug 30, 2024 | 22.46 | 22.61 | 22.32 | 22.59 | 3,674,499 | +0.22(+0.98%) |
Aug 29, 2024 | 22.44 | 22.46 | 22.27 | 22.37 | 2,168,793 | -0.08(-0.36%) |
Aug 28, 2024 | 22.50 | 22.59 | 22.34 | 22.45 | 2,559,109 | -0.06(-0.27%) |
Aug 27, 2024 | 22.36 | 22.55 | 22.30 | 22.51 | 2,404,433 | +0.04(+0.18%) |
Aug 26, 2024 | 22.59 | 22.63 | 22.43 | 22.47 | 3,953,041 | -0.01(-0.04%) |
Aug 23, 2024 | 22.14 | 22.52 | 22.09 | 22.48 | 4,022,051 | +0.43(+1.95%) |
Aug 22, 2024 | 21.99 | 22.05 | 21.90 | 22.05 | 2,829,863 | +0.08(+0.36%) |
Aug 21, 2024 | 21.88 | 21.98 | 21.76 | 21.97 | 2,377,939 | +0.10(+0.46%) |
Aug 20, 2024 | 21.87 | 21.92 | 21.77 | 21.87 | 2,499,644 | +0.00(+0.00%) |
Aug 19, 2024 | 21.71 | 21.88 | 21.69 | 21.87 | 2,248,814 | +0.16(+0.74%) |
Aug 16, 2024 | 21.68 | 21.78 | 21.61 | 21.71 | 2,673,756 | -0.02(-0.09%) |
Aug 15, 2024 | 21.81 | 21.82 | 21.62 | 21.73 | 2,920,399 | -0.03(-0.14%) |
Aug 14, 2024 | 21.73 | 21.85 | 21.64 | 21.76 | 2,412,430 | +0.07(+0.32%) |
Aug 13, 2024 | 21.64 | 21.71 | 21.54 | 21.69 | 2,465,063 | +0.16(+0.74%) |
Aug 12, 2024 | 21.58 | 21.58 | 21.37 | 21.53 | 4,327,007 | -0.15(-0.69%) |
Aug 09, 2024 | 21.64 | 21.71 | 21.43 | 21.68 | 2,383,015 | +0.12(+0.56%) |
Aug 08, 2024 | 21.39 | 21.60 | 21.31 | 21.56 | 3,011,718 | +0.15(+0.70%) |
Aug 07, 2024 | 21.66 | 21.86 | 21.37 | 21.41 | 2,984,448 | -0.15(-0.70%) |
Aug 06, 2024 | 21.17 | 21.75 | 21.04 | 21.56 | 3,908,425 | +0.45(+2.13%) |
Aug 05, 2024 | 21.25 | 21.67 | 21.05 | 21.11 | 6,259,612 | -0.61(-2.81%) |
Aug 02, 2024 | 21.65 | 21.91 | 21.52 | 21.72 | 4,193,265 | +0.03(+0.14%) |
Aug 01, 2024 | 21.61 | 21.78 | 21.48 | 21.69 | 5,066,944 | +0.30(+1.40%) |
Jul 31, 2024 | 21.50 | 21.66 | 21.36 | 21.39 | 5,868,681 | -0.09(-0.42%) |
Jul 30, 2024 | 21.39 | 21.55 | 21.33 | 21.48 | 2,665,370 | +0.16(+0.75%) |
Jul 29, 2024 | 21.21 | 21.38 | 21.04 | 21.32 | 2,763,438 | +0.11(+0.52%) |
Jul 26, 2024 | 20.95 | 21.27 | 20.90 | 21.21 | 2,622,436 | +0.35(+1.68%) |
Jul 25, 2024 | 21.04 | 21.27 | 20.78 | 20.86 | 4,269,736 | -0.12(-0.57%) |
Jul 24, 2024 | 21.29 | 21.41 | 20.97 | 20.98 | 4,037,869 | -0.34(-1.59%) |
Jul 23, 2024 | 21.33 | 21.44 | 21.20 | 21.32 | 1,833,991 | -0.01(-0.05%) |
Jul 22, 2024 | 21.16 | 21.36 | 21.03 | 21.33 | 2,682,667 | +0.22(+1.04%) |
Jul 19, 2024 | 21.19 | 21.21 | 21.02 | 21.11 | 1,678,769 | -0.05(-0.24%) |
Jul 18, 2024 | 21.23 | 21.57 | 21.11 | 21.16 | 3,523,721 | -0.18(-0.84%) |
Jul 17, 2024 | 21.12 | 21.46 | 21.12 | 21.34 | 4,769,680 | +0.19(+0.90%) |
Jul 16, 2024 | 21.03 | 21.17 | 20.94 | 21.15 | 2,204,075 | +0.22(+1.05%) |
Jul 15, 2024 | 20.84 | 20.95 | 20.77 | 20.93 | 2,046,336 | +0.12(+0.58%) |
Jul 12, 2024 | 20.78 | 20.93 | 20.73 | 20.81 | 2,163,266 | +0.17(+0.82%) |
Jul 11, 2024 | 20.42 | 20.73 | 20.42 | 20.64 | 3,425,325 | +0.53(+2.64%) |
Jul 10, 2024 | 20.05 | 20.13 | 19.92 | 20.11 | 2,524,799 | +0.16(+0.80%) |
Jul 09, 2024 | 19.94 | 20.02 | 19.77 | 19.95 | 2,791,752 | +0.00(+0.00%) |
Jul 08, 2024 | 19.96 | 20.02 | 19.88 | 19.95 | 2,136,990 | +0.04(+0.20%) |
Jul 05, 2024 | 19.88 | 19.95 | 19.77 | 19.91 | 2,306,406 | +0.06(+0.30%) |
Jul 03, 2024 | 19.90 | 20.00 | 19.84 | 19.85 | 1,696,376 | -0.01(-0.05%) |
Jul 02, 2024 | 19.83 | 19.91 | 19.76 | 19.86 | 3,300,126 | +0.08(+0.40%) |