Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.60 | 24.72 | 24.03 | 24.22 | 2,190,027 | -0.15(-0.62%) |
Sep 26, 2024 | 24.69 | 24.75 | 23.96 | 24.37 | 2,600,500 | +0.21(+0.87%) |
Sep 25, 2024 | 23.15 | 24.38 | 23.13 | 24.16 | 4,942,344 | +0.95(+4.09%) |
Sep 24, 2024 | 23.42 | 23.56 | 22.90 | 23.21 | 2,235,188 | -0.09(-0.39%) |
Sep 23, 2024 | 23.23 | 23.44 | 22.95 | 23.30 | 2,109,634 | +0.05(+0.22%) |
Sep 20, 2024 | 23.60 | 23.79 | 22.86 | 23.25 | 4,796,793 | -0.47(-1.98%) |
Sep 19, 2024 | 24.05 | 24.15 | 23.49 | 23.72 | 3,070,814 | +0.45(+1.93%) |
Sep 18, 2024 | 23.27 | 24.25 | 23.23 | 23.27 | 3,158,821 | -0.06(-0.26%) |
Sep 17, 2024 | 23.41 | 23.90 | 23.07 | 23.33 | 2,666,391 | +0.05(+0.21%) |
Sep 16, 2024 | 23.00 | 23.45 | 22.74 | 23.28 | 3,704,998 | +0.28(+1.22%) |
Sep 13, 2024 | 23.10 | 23.61 | 22.69 | 23.00 | 4,337,409 | +0.13(+0.57%) |
Sep 12, 2024 | 21.53 | 22.87 | 21.45 | 22.87 | 5,750,482 | +1.46(+6.82%) |
Sep 11, 2024 | 21.49 | 21.77 | 20.92 | 21.41 | 3,098,768 | -0.09(-0.42%) |
Sep 10, 2024 | 21.45 | 21.61 | 20.98 | 21.50 | 3,291,685 | +0.11(+0.51%) |
Sep 09, 2024 | 21.34 | 22.18 | 21.01 | 21.39 | 5,076,156 | +0.09(+0.42%) |
Sep 06, 2024 | 21.23 | 22.22 | 20.53 | 21.30 | 8,753,518 | +0.18(+0.85%) |
Sep 05, 2024 | 19.18 | 21.40 | 18.85 | 21.12 | 25,815,580 | -1.89(-8.21%) |
Sep 04, 2024 | 23.28 | 23.93 | 22.92 | 23.01 | 14,303,710 | -0.44(-1.88%) |
Sep 03, 2024 | 23.00 | 23.84 | 22.95 | 23.45 | 6,787,424 | +0.11(+0.47%) |
Aug 30, 2024 | 23.39 | 23.50 | 22.87 | 23.34 | 4,583,848 | +0.28(+1.21%) |
Aug 29, 2024 | 23.55 | 23.65 | 22.88 | 23.06 | 3,714,903 | +0.06(+0.26%) |
Aug 28, 2024 | 23.32 | 23.56 | 22.39 | 23.00 | 3,942,883 | -0.53(-2.25%) |
Aug 27, 2024 | 24.13 | 24.26 | 23.47 | 23.53 | 3,435,718 | -0.82(-3.37%) |
Aug 26, 2024 | 24.60 | 24.79 | 24.31 | 24.35 | 2,067,195 | -0.17(-0.69%) |
Aug 23, 2024 | 24.24 | 24.67 | 24.09 | 24.52 | 2,459,494 | +0.42(+1.74%) |
Aug 22, 2024 | 24.85 | 24.87 | 24.03 | 24.10 | 2,416,070 | -0.73(-2.94%) |
Aug 21, 2024 | 24.67 | 24.98 | 24.56 | 24.83 | 2,593,012 | +0.24(+0.98%) |
Aug 20, 2024 | 25.51 | 25.64 | 24.21 | 24.59 | 3,567,503 | -1.03(-4.02%) |
Aug 19, 2024 | 25.55 | 25.80 | 25.38 | 25.62 | 1,820,021 | +0.13(+0.51%) |
Aug 16, 2024 | 25.58 | 26.10 | 25.43 | 25.49 | 1,708,056 | -0.17(-0.66%) |
Aug 15, 2024 | 25.65 | 25.94 | 25.40 | 25.66 | 1,992,782 | +0.55(+2.19%) |
Aug 14, 2024 | 25.33 | 25.45 | 24.78 | 25.11 | 1,395,316 | +0.12(+0.48%) |
Aug 13, 2024 | 24.88 | 25.34 | 24.74 | 24.99 | 2,089,964 | +0.39(+1.59%) |
Aug 12, 2024 | 25.00 | 25.00 | 24.38 | 24.60 | 1,671,340 | -0.35(-1.40%) |
Aug 09, 2024 | 24.97 | 25.24 | 24.70 | 24.95 | 1,741,431 | +0.10(+0.40%) |
Aug 08, 2024 | 23.89 | 24.96 | 23.53 | 24.85 | 2,572,677 | +1.45(+6.20%) |
Aug 07, 2024 | 24.49 | 24.90 | 23.34 | 23.40 | 3,125,905 | -0.50(-2.09%) |
Aug 06, 2024 | 24.19 | 24.30 | 23.61 | 23.90 | 2,285,411 | +0.00(+0.00%) |
Aug 05, 2024 | 21.20 | 24.23 | 21.09 | 23.90 | 4,572,684 | -0.53(-2.17%) |
Aug 02, 2024 | 24.51 | 25.05 | 24.02 | 24.43 | 4,232,526 | -1.39(-5.38%) |
Aug 01, 2024 | 26.78 | 26.93 | 25.41 | 25.82 | 2,907,578 | -0.93(-3.48%) |
Jul 31, 2024 | 27.18 | 27.59 | 26.68 | 26.75 | 3,167,524 | +0.16(+0.60%) |
Jul 30, 2024 | 27.51 | 27.93 | 25.92 | 26.59 | 3,285,785 | -0.81(-2.96%) |
Jul 29, 2024 | 27.93 | 28.05 | 27.12 | 27.40 | 1,901,949 | -0.33(-1.19%) |
Jul 26, 2024 | 27.64 | 27.95 | 26.95 | 27.73 | 2,758,538 | +0.89(+3.32%) |
Jul 25, 2024 | 26.22 | 27.63 | 25.80 | 26.84 | 3,693,971 | +0.38(+1.44%) |
Jul 24, 2024 | 28.00 | 28.24 | 26.42 | 26.46 | 3,664,013 | -1.92(-6.77%) |
Jul 23, 2024 | 27.86 | 28.86 | 27.62 | 28.38 | 2,089,793 | +0.33(+1.18%) |
Jul 22, 2024 | 28.13 | 28.49 | 27.72 | 28.05 | 2,229,862 | +0.22(+0.79%) |
Jul 19, 2024 | 28.32 | 28.51 | 27.76 | 27.83 | 2,778,092 | -0.41(-1.45%) |
Jul 18, 2024 | 29.88 | 30.09 | 27.95 | 28.24 | 4,085,073 | -1.61(-5.39%) |
Jul 17, 2024 | 29.75 | 30.38 | 29.16 | 29.85 | 2,950,995 | -0.59(-1.94%) |
Jul 16, 2024 | 30.83 | 31.51 | 29.74 | 30.44 | 4,464,857 | -0.14(-0.46%) |
Jul 15, 2024 | 30.12 | 30.80 | 29.72 | 30.58 | 4,369,409 | +0.90(+3.03%) |
Jul 12, 2024 | 29.77 | 30.32 | 29.52 | 29.68 | 3,390,037 | -0.12(-0.40%) |
Jul 11, 2024 | 30.22 | 31.12 | 29.57 | 29.80 | 4,229,468 | -0.16(-0.53%) |
Jul 10, 2024 | 29.99 | 30.05 | 28.93 | 29.96 | 3,237,142 | +0.52(+1.77%) |
Jul 09, 2024 | 29.92 | 30.26 | 28.23 | 29.44 | 4,558,299 | -0.46(-1.54%) |
Jul 08, 2024 | 29.92 | 31.02 | 29.85 | 29.90 | 3,905,525 | -0.04(-0.13%) |
Jul 05, 2024 | 28.43 | 30.19 | 28.28 | 29.94 | 4,645,627 | +1.38(+4.83%) |
Jul 03, 2024 | 28.13 | 28.99 | 27.92 | 28.56 | 1,878,147 | +0.47(+1.67%) |
Jul 02, 2024 | 28.65 | 29.37 | 28.05 | 28.09 | 2,362,916 | -0.52(-1.82%) |