Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.09 | 26.22 | 25.34 | 26.04 | 1,777,583 | +0.24(+0.93%) |
Sep 26, 2024 | 26.30 | 26.52 | 25.54 | 25.80 | 2,126,503 | -0.06(-0.23%) |
Sep 25, 2024 | 26.90 | 26.95 | 25.80 | 25.86 | 2,767,105 | -1.15(-4.26%) |
Sep 24, 2024 | 26.42 | 27.07 | 26.16 | 27.01 | 1,961,772 | +0.82(+3.13%) |
Sep 23, 2024 | 25.48 | 26.29 | 25.16 | 26.19 | 2,175,389 | +0.60(+2.34%) |
Sep 20, 2024 | 25.98 | 26.36 | 25.26 | 25.59 | 3,427,425 | -0.40(-1.54%) |
Sep 19, 2024 | 25.76 | 26.33 | 25.24 | 25.99 | 2,516,551 | +0.86(+3.42%) |
Sep 18, 2024 | 24.95 | 25.86 | 24.94 | 25.13 | 3,875,239 | +0.86(+3.54%) |
Sep 17, 2024 | 23.85 | 24.67 | 23.85 | 24.27 | 2,596,874 | +0.70(+2.97%) |
Sep 16, 2024 | 23.80 | 24.12 | 23.21 | 23.57 | 2,436,594 | +0.05(+0.21%) |
Sep 13, 2024 | 22.59 | 24.11 | 22.59 | 23.52 | 4,054,586 | +1.31(+5.90%) |
Sep 12, 2024 | 21.01 | 22.38 | 21.01 | 22.21 | 3,135,618 | +1.03(+4.86%) |
Sep 11, 2024 | 21.65 | 22.33 | 21.06 | 21.18 | 3,518,638 | -0.58(-2.67%) |
Sep 10, 2024 | 23.07 | 23.10 | 21.55 | 21.76 | 3,416,554 | -1.33(-5.76%) |
Sep 09, 2024 | 24.03 | 24.09 | 23.05 | 23.09 | 2,254,965 | -0.95(-3.95%) |
Sep 06, 2024 | 23.69 | 24.40 | 23.31 | 24.04 | 2,105,140 | +0.25(+1.05%) |
Sep 05, 2024 | 22.85 | 23.86 | 22.58 | 23.79 | 2,309,379 | +1.06(+4.66%) |
Sep 04, 2024 | 22.90 | 23.54 | 22.35 | 22.73 | 2,568,622 | -0.69(-2.95%) |
Sep 03, 2024 | 23.21 | 24.20 | 23.10 | 23.42 | 2,781,937 | -0.04(-0.17%) |
Aug 30, 2024 | 24.09 | 24.12 | 21.97 | 23.46 | 4,061,254 | -0.50(-2.09%) |
Aug 29, 2024 | 25.50 | 25.59 | 22.48 | 23.96 | 4,805,615 | -0.92(-3.70%) |
Aug 28, 2024 | 24.55 | 25.09 | 24.16 | 24.88 | 3,612,304 | +0.16(+0.65%) |
Aug 27, 2024 | 24.03 | 24.74 | 23.80 | 24.72 | 2,513,508 | +0.52(+2.15%) |
Aug 26, 2024 | 23.42 | 24.59 | 23.42 | 24.20 | 2,663,159 | +0.80(+3.42%) |
Aug 23, 2024 | 23.58 | 24.14 | 23.35 | 23.40 | 2,887,672 | +0.19(+0.82%) |
Aug 22, 2024 | 23.63 | 23.84 | 23.13 | 23.21 | 1,703,847 | -0.53(-2.23%) |
Aug 21, 2024 | 24.91 | 25.00 | 23.59 | 23.74 | 2,336,184 | -0.61(-2.51%) |
Aug 20, 2024 | 24.52 | 25.00 | 24.01 | 24.35 | 2,814,495 | -0.18(-0.73%) |
Aug 19, 2024 | 24.00 | 24.70 | 24.00 | 24.53 | 2,328,527 | +0.44(+1.83%) |
Aug 16, 2024 | 24.18 | 24.51 | 23.94 | 24.09 | 2,689,927 | -0.28(-1.15%) |
Aug 15, 2024 | 23.01 | 24.40 | 22.86 | 24.37 | 7,800,542 | +2.17(+9.77%) |
Aug 14, 2024 | 22.25 | 23.17 | 21.41 | 22.20 | 11,210,712 | +3.13(+16.41%) |
Aug 13, 2024 | 18.66 | 19.18 | 18.50 | 19.07 | 1,391,034 | +0.46(+2.47%) |
Aug 12, 2024 | 19.78 | 20.00 | 18.54 | 18.61 | 2,313,040 | -1.16(-5.87%) |
Aug 09, 2024 | 19.11 | 20.09 | 18.91 | 19.77 | 1,767,562 | +0.70(+3.67%) |
Aug 08, 2024 | 18.24 | 19.32 | 18.18 | 19.07 | 3,240,506 | +1.15(+6.42%) |
Aug 07, 2024 | 18.01 | 18.55 | 17.65 | 17.92 | 2,338,911 | +0.14(+0.79%) |
Aug 06, 2024 | 17.04 | 17.83 | 16.85 | 17.78 | 2,172,456 | +0.70(+4.10%) |
Aug 05, 2024 | 15.21 | 17.23 | 15.12 | 17.08 | 3,312,797 | +0.91(+5.63%) |
Aug 02, 2024 | 16.16 | 16.42 | 15.87 | 16.17 | 2,019,774 | -0.60(-3.58%) |
Aug 01, 2024 | 17.83 | 17.96 | 16.71 | 16.77 | 2,037,090 | -0.98(-5.52%) |
Jul 31, 2024 | 17.66 | 18.08 | 17.43 | 17.75 | 1,441,641 | +0.18(+1.02%) |
Jul 30, 2024 | 18.12 | 18.19 | 17.39 | 17.57 | 1,814,389 | -0.50(-2.77%) |
Jul 29, 2024 | 18.63 | 18.63 | 17.82 | 18.07 | 1,349,032 | -0.52(-2.80%) |
Jul 26, 2024 | 18.50 | 18.83 | 18.17 | 18.59 | 1,188,254 | +0.40(+2.20%) |
Jul 25, 2024 | 17.90 | 18.46 | 17.75 | 18.19 | 1,225,901 | +0.25(+1.39%) |
Jul 24, 2024 | 18.05 | 18.17 | 17.47 | 17.94 | 1,795,566 | -0.29(-1.59%) |
Jul 23, 2024 | 18.03 | 18.57 | 17.92 | 18.23 | 1,568,474 | +0.03(+0.16%) |
Jul 22, 2024 | 18.43 | 18.52 | 17.81 | 18.20 | 1,810,110 | -0.12(-0.66%) |
Jul 19, 2024 | 18.22 | 18.44 | 17.53 | 18.32 | 2,269,764 | +0.16(+0.88%) |
Jul 18, 2024 | 18.87 | 19.63 | 18.11 | 18.16 | 2,154,337 | -0.89(-4.67%) |
Jul 17, 2024 | 18.41 | 19.35 | 18.39 | 19.05 | 2,364,994 | +0.42(+2.25%) |
Jul 16, 2024 | 18.37 | 19.15 | 18.33 | 18.63 | 2,496,717 | +0.58(+3.21%) |
Jul 15, 2024 | 18.82 | 19.15 | 18.04 | 18.05 | 2,172,115 | -0.94(-4.95%) |
Jul 12, 2024 | 20.00 | 20.09 | 18.97 | 18.99 | 2,032,789 | -0.89(-4.48%) |
Jul 11, 2024 | 19.30 | 20.39 | 19.17 | 19.88 | 3,425,334 | +1.15(+6.14%) |
Jul 10, 2024 | 18.08 | 18.79 | 17.92 | 18.73 | 3,035,533 | +0.64(+3.54%) |
Jul 09, 2024 | 17.68 | 18.18 | 17.49 | 18.09 | 2,545,576 | +0.29(+1.63%) |
Jul 08, 2024 | 17.52 | 18.08 | 16.99 | 17.80 | 3,617,108 | +0.49(+2.83%) |
Jul 05, 2024 | 15.88 | 17.41 | 15.78 | 17.31 | 3,130,012 | +1.36(+8.53%) |
Jul 03, 2024 | 16.23 | 16.34 | 15.93 | 15.95 | 1,789,001 | -0.24(-1.48%) |
Jul 02, 2024 | 16.19 | 16.33 | 15.68 | 16.19 | 3,142,238 | +0.16(+1.00%) |