Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.67 | 20.72 | 20.41 | 20.49 | 1,467,072 | -0.03(-0.15%) |
Sep 26, 2024 | 20.81 | 20.91 | 20.46 | 20.52 | 1,784,427 | -0.24(-1.16%) |
Sep 25, 2024 | 21.07 | 21.11 | 20.65 | 20.76 | 1,927,355 | -0.26(-1.24%) |
Sep 24, 2024 | 21.02 | 21.14 | 20.98 | 21.02 | 1,160,125 | -0.13(-0.61%) |
Sep 23, 2024 | 21.08 | 21.17 | 20.95 | 21.15 | 1,421,106 | +0.23(+1.10%) |
Sep 20, 2024 | 21.03 | 21.15 | 20.83 | 20.92 | 3,968,253 | -0.20(-0.95%) |
Sep 19, 2024 | 21.07 | 21.20 | 20.73 | 21.12 | 1,856,269 | +0.27(+1.29%) |
Sep 18, 2024 | 20.94 | 21.16 | 20.75 | 20.85 | 1,652,405 | -0.02(-0.10%) |
Sep 17, 2024 | 21.09 | 21.11 | 20.81 | 20.87 | 1,974,536 | -0.22(-1.04%) |
Sep 16, 2024 | 21.03 | 21.18 | 20.91 | 21.09 | 1,245,039 | +0.14(+0.67%) |
Sep 13, 2024 | 20.78 | 20.97 | 20.64 | 20.95 | 1,741,019 | +0.34(+1.65%) |
Sep 12, 2024 | 20.47 | 20.63 | 20.41 | 20.61 | 1,070,389 | +0.20(+0.98%) |
Sep 11, 2024 | 20.07 | 20.43 | 20.00 | 20.41 | 1,177,934 | +0.11(+0.54%) |
Sep 10, 2024 | 19.91 | 20.30 | 19.86 | 20.30 | 2,937,720 | +0.52(+2.63%) |
Sep 09, 2024 | 19.87 | 19.98 | 19.70 | 19.78 | 3,113,581 | +0.07(+0.36%) |
Sep 06, 2024 | 20.08 | 20.08 | 19.67 | 19.71 | 2,742,750 | -0.35(-1.74%) |
Sep 05, 2024 | 20.24 | 20.26 | 19.86 | 20.06 | 3,578,656 | -0.04(-0.20%) |
Sep 04, 2024 | 19.98 | 20.50 | 19.81 | 20.10 | 8,076,387 | -0.58(-2.80%) |
Sep 03, 2024 | 20.59 | 20.86 | 20.56 | 20.68 | 1,155,148 | -0.10(-0.48%) |
Aug 30, 2024 | 20.56 | 20.80 | 20.48 | 20.78 | 1,820,103 | +0.34(+1.66%) |
Aug 29, 2024 | 20.57 | 20.65 | 20.34 | 20.44 | 1,581,173 | -0.11(-0.54%) |
Aug 28, 2024 | 20.43 | 20.68 | 20.41 | 20.55 | 914,724 | +0.13(+0.64%) |
Aug 27, 2024 | 20.08 | 20.48 | 19.98 | 20.42 | 1,347,767 | +0.19(+0.94%) |
Aug 26, 2024 | 20.33 | 20.36 | 20.08 | 20.23 | 913,080 | +0.12(+0.60%) |
Aug 23, 2024 | 19.84 | 20.26 | 19.74 | 20.11 | 1,624,908 | +0.36(+1.82%) |
Aug 22, 2024 | 19.69 | 19.80 | 19.59 | 19.75 | 1,169,924 | +0.01(+0.05%) |
Aug 21, 2024 | 19.63 | 19.77 | 19.57 | 19.74 | 1,053,510 | +0.16(+0.82%) |
Aug 20, 2024 | 19.56 | 19.72 | 19.40 | 19.58 | 1,171,064 | +0.00(+0.00%) |
Aug 19, 2024 | 19.61 | 19.77 | 19.48 | 19.58 | 880,367 | +0.06(+0.31%) |
Aug 16, 2024 | 19.62 | 19.71 | 19.39 | 19.52 | 1,256,494 | -0.13(-0.66%) |
Aug 15, 2024 | 19.77 | 19.77 | 19.47 | 19.65 | 1,592,433 | -0.04(-0.20%) |
Aug 14, 2024 | 19.68 | 19.86 | 19.56 | 19.69 | 1,598,111 | +0.04(+0.20%) |
Aug 13, 2024 | 19.71 | 19.78 | 19.52 | 19.65 | 1,317,923 | +0.12(+0.61%) |
Aug 12, 2024 | 19.64 | 19.69 | 19.48 | 19.53 | 1,756,251 | -0.14(-0.71%) |
Aug 09, 2024 | 19.60 | 19.75 | 19.43 | 19.67 | 1,295,282 | +0.08(+0.41%) |
Aug 08, 2024 | 19.63 | 19.70 | 19.50 | 19.59 | 923,759 | +0.03(+0.15%) |
Aug 07, 2024 | 19.74 | 20.08 | 19.52 | 19.56 | 2,306,383 | -0.12(-0.61%) |
Aug 06, 2024 | 19.02 | 19.93 | 18.92 | 19.68 | 2,157,324 | +0.65(+3.42%) |
Aug 05, 2024 | 18.94 | 19.38 | 18.79 | 19.03 | 2,085,425 | -0.47(-2.41%) |
Aug 02, 2024 | 19.16 | 19.83 | 19.10 | 19.50 | 2,644,462 | +0.31(+1.62%) |
Aug 01, 2024 | 18.60 | 19.30 | 18.12 | 19.19 | 3,407,593 | +0.54(+2.90%) |
Jul 31, 2024 | 18.64 | 18.85 | 18.49 | 18.65 | 2,600,852 | +0.00(+0.00%) |
Jul 30, 2024 | 18.86 | 19.02 | 18.54 | 18.65 | 1,710,041 | -0.14(-0.75%) |
Jul 29, 2024 | 18.92 | 18.99 | 18.70 | 18.79 | 2,423,186 | -0.09(-0.48%) |
Jul 26, 2024 | 18.68 | 18.96 | 18.51 | 18.88 | 1,759,361 | +0.39(+2.11%) |
Jul 25, 2024 | 18.96 | 19.20 | 18.32 | 18.49 | 1,936,707 | -0.42(-2.22%) |
Jul 24, 2024 | 18.93 | 19.20 | 18.88 | 18.91 | 1,294,721 | -0.06(-0.32%) |
Jul 23, 2024 | 19.06 | 19.28 | 18.95 | 18.97 | 2,019,563 | -0.11(-0.58%) |
Jul 22, 2024 | 18.93 | 19.20 | 18.83 | 19.08 | 1,467,778 | +0.17(+0.90%) |
Jul 19, 2024 | 19.15 | 19.18 | 18.79 | 18.91 | 1,580,361 | -0.17(-0.89%) |
Jul 18, 2024 | 19.12 | 19.51 | 19.00 | 19.08 | 1,315,997 | -0.18(-0.93%) |
Jul 17, 2024 | 18.98 | 19.43 | 18.98 | 19.26 | 1,467,425 | +0.21(+1.10%) |
Jul 16, 2024 | 18.84 | 19.10 | 18.78 | 19.05 | 2,179,490 | +0.31(+1.65%) |
Jul 15, 2024 | 18.73 | 18.95 | 18.60 | 18.74 | 1,676,831 | +0.16(+0.86%) |
Jul 12, 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 2,099,488 | -0.15(-0.80%) |
Jul 11, 2024 | 18.82 | 18.91 | 18.61 | 18.73 | 2,825,702 | +0.29(+1.57%) |
Jul 10, 2024 | 18.45 | 18.50 | 18.34 | 18.44 | 2,764,442 | +0.12(+0.66%) |
Jul 09, 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 3,739,305 | -0.40(-2.14%) |
Jul 08, 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 1,622,174 | +0.07(+0.38%) |
Jul 05, 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 1,304,762 | -0.01(-0.05%) |
Jul 03, 2024 | 18.90 | 18.96 | 18.63 | 18.66 | 2,035,741 | -0.24(-1.27%) |
Jul 02, 2024 | 18.88 | 18.93 | 18.75 | 18.90 | 2,325,102 | +0.11(+0.59%) |