Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 22.51 | 22.61 | 22.45 | 22.56 | 9,151,515 | -0.02(-0.09%) |
Sep 24, 2024 | 22.62 | 22.72 | 22.46 | 22.58 | 7,015,461 | -0.11(-0.48%) |
Sep 23, 2024 | 22.72 | 22.73 | 22.49 | 22.69 | 4,900,492 | -0.16(-0.70%) |
Sep 20, 2024 | 22.64 | 22.90 | 22.61 | 22.85 | 21,841,078 | +0.16(+0.71%) |
Sep 19, 2024 | 22.73 | 22.81 | 22.61 | 22.69 | 6,281,334 | +0.21(+0.93%) |
Sep 18, 2024 | 22.48 | 22.70 | 22.39 | 22.48 | 7,050,978 | -0.49(-2.13%) |
Sep 17, 2024 | 23.28 | 23.42 | 22.82 | 22.97 | 10,352,690 | -0.22(-0.95%) |
Sep 16, 2024 | 23.20 | 23.29 | 23.05 | 23.19 | 6,747,269 | -0.01(-0.04%) |
Sep 13, 2024 | 23.27 | 23.33 | 23.15 | 23.20 | 5,273,420 | -0.05(-0.22%) |
Sep 12, 2024 | 23.25 | 23.33 | 23.08 | 23.25 | 5,643,347 | +0.33(+1.44%) |
Sep 11, 2024 | 22.89 | 22.95 | 22.55 | 22.92 | 5,590,631 | -0.01(-0.04%) |
Sep 10, 2024 | 22.77 | 22.93 | 22.64 | 22.93 | 6,484,379 | +0.31(+1.37%) |
Sep 09, 2024 | 22.76 | 22.76 | 22.56 | 22.62 | 4,585,008 | +0.08(+0.35%) |
Sep 06, 2024 | 22.82 | 22.92 | 22.49 | 22.54 | 7,517,335 | -0.36(-1.57%) |
Sep 05, 2024 | 23.03 | 23.20 | 22.85 | 22.90 | 6,270,111 | -0.16(-0.69%) |
Sep 04, 2024 | 22.86 | 23.10 | 22.83 | 23.06 | 5,557,986 | +0.08(+0.35%) |
Sep 03, 2024 | 23.18 | 23.33 | 22.89 | 22.98 | 5,792,815 | -0.30(-1.29%) |
Aug 30, 2024 | 23.28 | 23.37 | 23.12 | 23.28 | 6,375,055 | +0.08(+0.34%) |
Aug 29, 2024 | 23.01 | 23.32 | 23.01 | 23.20 | 5,756,175 | +0.20(+0.87%) |
Aug 28, 2024 | 23.02 | 23.48 | 22.97 | 23.00 | 7,492,267 | +0.20(+0.88%) |
Aug 27, 2024 | 22.56 | 22.91 | 22.53 | 22.80 | 8,258,259 | +0.36(+1.60%) |
Aug 26, 2024 | 22.31 | 22.50 | 22.31 | 22.44 | 4,569,043 | +0.10(+0.45%) |
Aug 23, 2024 | 22.35 | 22.41 | 22.14 | 22.34 | 4,428,563 | +0.00(+0.00%) |
Aug 22, 2024 | 22.41 | 22.51 | 22.31 | 22.34 | 4,273,010 | -0.23(-1.02%) |
Aug 21, 2024 | 22.38 | 22.58 | 22.38 | 22.57 | 7,843,751 | +0.26(+1.17%) |
Aug 20, 2024 | 22.27 | 22.39 | 22.19 | 22.31 | 5,588,880 | +0.05(+0.22%) |
Aug 19, 2024 | 22.09 | 22.30 | 22.05 | 22.26 | 5,276,906 | +0.25(+1.14%) |
Aug 16, 2024 | 22.00 | 22.07 | 21.90 | 22.01 | 5,219,055 | +0.18(+0.82%) |
Aug 15, 2024 | 21.89 | 22.00 | 21.80 | 21.83 | 6,838,193 | +0.08(+0.37%) |
Aug 14, 2024 | 21.61 | 21.77 | 21.56 | 21.75 | 5,350,347 | +0.16(+0.74%) |
Aug 13, 2024 | 21.38 | 21.67 | 21.38 | 21.59 | 7,692,036 | +0.28(+1.31%) |
Aug 12, 2024 | 21.31 | 21.45 | 21.21 | 21.31 | 11,669,498 | +0.01(+0.05%) |
Aug 09, 2024 | 21.23 | 21.42 | 21.14 | 21.30 | 7,794,521 | +0.16(+0.76%) |
Aug 08, 2024 | 20.90 | 21.16 | 20.88 | 21.14 | 8,243,289 | +0.17(+0.81%) |
Aug 07, 2024 | 21.29 | 21.43 | 20.95 | 20.97 | 8,944,200 | -0.02(-0.10%) |
Aug 06, 2024 | 20.97 | 21.09 | 20.89 | 20.99 | 9,996,290 | +0.19(+0.91%) |
Aug 05, 2024 | 20.54 | 21.03 | 20.38 | 20.80 | 14,844,426 | -0.97(-4.46%) |
Aug 02, 2024 | 21.83 | 21.85 | 21.48 | 21.77 | 10,940,918 | -0.53(-2.38%) |
Aug 01, 2024 | 22.28 | 22.44 | 22.17 | 22.30 | 10,758,725 | +0.17(+0.77%) |
Jul 31, 2024 | 22.57 | 22.64 | 21.75 | 22.13 | 18,250,516 | -0.48(-2.12%) |
Jul 30, 2024 | 22.55 | 22.68 | 22.50 | 22.61 | 6,682,978 | +0.01(+0.04%) |
Jul 29, 2024 | 22.63 | 22.71 | 22.51 | 22.60 | 8,940,815 | -0.19(-0.83%) |
Jul 26, 2024 | 22.46 | 22.94 | 22.44 | 22.79 | 15,980,205 | +0.78(+3.54%) |
Jul 25, 2024 | 21.79 | 22.13 | 21.79 | 22.01 | 11,406,324 | +0.15(+0.69%) |
Jul 24, 2024 | 21.87 | 22.11 | 21.83 | 21.86 | 7,859,074 | -0.22(-1.00%) |
Jul 23, 2024 | 21.86 | 22.10 | 21.73 | 22.08 | 9,991,485 | +0.29(+1.33%) |
Jul 22, 2024 | 21.68 | 21.79 | 21.46 | 21.79 | 8,459,635 | +0.11(+0.51%) |
Jul 19, 2024 | 21.31 | 21.87 | 21.31 | 21.68 | 16,443,600 | -0.57(-2.56%) |
Jul 18, 2024 | 21.66 | 22.61 | 21.52 | 22.25 | 42,176,096 | +1.72(+8.38%) |
Jul 17, 2024 | 20.54 | 20.68 | 20.46 | 20.53 | 14,388,436 | -0.13(-0.63%) |
Jul 16, 2024 | 20.51 | 20.66 | 20.47 | 20.66 | 7,122,476 | +0.35(+1.72%) |
Jul 15, 2024 | 20.17 | 20.41 | 20.17 | 20.31 | 11,641,705 | -0.09(-0.44%) |
Jul 12, 2024 | 20.16 | 20.46 | 20.13 | 20.40 | 10,583,671 | +0.51(+2.56%) |
Jul 11, 2024 | 19.64 | 20.07 | 19.59 | 19.89 | 14,459,354 | +0.52(+2.68%) |
Jul 10, 2024 | 19.45 | 19.51 | 19.16 | 19.37 | 16,768,691 | +0.07(+0.36%) |
Jul 09, 2024 | 19.58 | 19.59 | 19.29 | 19.30 | 12,586,775 | -0.20(-1.03%) |
Jul 08, 2024 | 19.61 | 19.63 | 19.47 | 19.50 | 10,910,976 | +0.07(+0.36%) |
Jul 05, 2024 | 19.45 | 19.57 | 19.34 | 19.43 | 7,709,826 | +0.06(+0.31%) |
Jul 03, 2024 | 19.29 | 19.43 | 19.28 | 19.37 | 7,252,433 | +0.14(+0.73%) |
Jul 02, 2024 | 19.10 | 19.26 | 19.04 | 19.23 | 10,531,770 | +0.47(+2.51%) |