Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 4,373,501 | +0.54(+2.74%) |
Sep 25, 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 7,006,243 | -0.05(-0.25%) |
Sep 24, 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 9,784,147 | +0.82(+4.33%) |
Sep 23, 2024 | 18.35 | 19.09 | 17.89 | 18.94 | 8,116,636 | +0.26(+1.39%) |
Sep 20, 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 19,075,668 | +0.06(+0.32%) |
Sep 19, 2024 | 19.48 | 19.54 | 18.59 | 18.62 | 7,422,384 | -0.35(-1.85%) |
Sep 18, 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 6,356,637 | +0.24(+1.28%) |
Sep 17, 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 7,390,300 | -0.17(-0.90%) |
Sep 16, 2024 | 19.79 | 20.09 | 18.86 | 18.90 | 8,219,548 | -0.82(-4.16%) |
Sep 13, 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 6,094,467 | +0.26(+1.34%) |
Sep 12, 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 4,750,187 | +0.38(+1.99%) |
Sep 11, 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 8,574,041 | -0.80(-4.02%) |
Sep 10, 2024 | 19.95 | 20.04 | 19.64 | 19.88 | 5,129,736 | +0.01(+0.05%) |
Sep 09, 2024 | 19.90 | 20.16 | 19.56 | 19.87 | 4,673,177 | -0.04(-0.20%) |
Sep 06, 2024 | 20.35 | 20.38 | 19.56 | 19.91 | 6,463,562 | -0.58(-2.83%) |
Sep 05, 2024 | 20.81 | 21.08 | 20.31 | 20.49 | 5,332,451 | -0.09(-0.44%) |
Sep 04, 2024 | 20.18 | 21.04 | 20.11 | 20.58 | 8,922,279 | +0.28(+1.38%) |
Sep 03, 2024 | 19.35 | 20.36 | 19.32 | 20.30 | 12,192,670 | +0.91(+4.69%) |
Aug 30, 2024 | 19.77 | 19.95 | 19.09 | 19.39 | 8,254,540 | -0.38(-1.92%) |
Aug 29, 2024 | 19.36 | 20.13 | 19.12 | 19.77 | 11,446,724 | +0.12(+0.61%) |
Aug 28, 2024 | 20.24 | 21.16 | 19.22 | 19.65 | 23,738,282 | +0.05(+0.26%) |
Aug 27, 2024 | 19.70 | 20.00 | 19.37 | 19.60 | 10,294,792 | -0.27(-1.36%) |
Aug 26, 2024 | 19.70 | 19.93 | 19.23 | 19.87 | 7,414,512 | +0.13(+0.66%) |
Aug 23, 2024 | 19.07 | 19.86 | 18.97 | 19.74 | 7,255,661 | +0.78(+4.11%) |
Aug 22, 2024 | 19.49 | 19.50 | 18.78 | 18.96 | 6,756,084 | -0.57(-2.92%) |
Aug 21, 2024 | 20.00 | 20.39 | 19.25 | 19.53 | 7,084,507 | -0.20(-1.01%) |
Aug 20, 2024 | 19.91 | 20.14 | 19.68 | 19.73 | 4,710,980 | -0.24(-1.20%) |
Aug 19, 2024 | 20.50 | 20.51 | 19.90 | 19.97 | 4,235,113 | -0.48(-2.35%) |
Aug 16, 2024 | 20.08 | 20.61 | 19.94 | 20.45 | 4,425,805 | +0.55(+2.76%) |
Aug 15, 2024 | 20.14 | 20.20 | 19.62 | 19.90 | 5,442,294 | +0.71(+3.70%) |
Aug 14, 2024 | 19.67 | 19.80 | 19.16 | 19.19 | 4,362,118 | -0.34(-1.74%) |
Aug 13, 2024 | 19.17 | 19.76 | 18.86 | 19.53 | 4,221,924 | +0.25(+1.30%) |
Aug 12, 2024 | 20.40 | 20.49 | 19.16 | 19.28 | 5,464,295 | -0.92(-4.55%) |
Aug 09, 2024 | 20.38 | 20.41 | 20.01 | 20.20 | 5,751,566 | -0.10(-0.49%) |
Aug 08, 2024 | 19.95 | 20.39 | 19.66 | 20.30 | 5,623,708 | +0.57(+2.89%) |
Aug 07, 2024 | 20.36 | 20.50 | 19.56 | 19.73 | 4,852,977 | -0.22(-1.10%) |
Aug 06, 2024 | 19.81 | 20.20 | 19.20 | 19.95 | 4,965,071 | +0.36(+1.84%) |
Aug 05, 2024 | 18.97 | 20.00 | 18.54 | 19.59 | 5,865,520 | -0.62(-3.07%) |
Aug 02, 2024 | 20.10 | 20.34 | 19.64 | 20.21 | 5,506,926 | -0.80(-3.81%) |
Aug 01, 2024 | 21.62 | 22.00 | 20.60 | 21.01 | 6,381,972 | -0.65(-3.00%) |
Jul 31, 2024 | 21.45 | 22.53 | 21.37 | 21.66 | 7,043,126 | +0.61(+2.90%) |
Jul 30, 2024 | 21.24 | 21.28 | 20.72 | 21.05 | 5,369,694 | -0.05(-0.24%) |
Jul 29, 2024 | 20.55 | 21.18 | 20.29 | 21.10 | 6,424,151 | +0.59(+2.88%) |
Jul 26, 2024 | 20.31 | 20.61 | 20.13 | 20.51 | 5,685,693 | +0.46(+2.29%) |
Jul 25, 2024 | 19.91 | 20.46 | 19.91 | 20.05 | 6,227,161 | +0.20(+1.01%) |
Jul 24, 2024 | 20.35 | 20.60 | 19.85 | 19.85 | 5,513,642 | -0.68(-3.31%) |
Jul 23, 2024 | 20.56 | 20.73 | 20.18 | 20.53 | 5,019,773 | -0.07(-0.34%) |
Jul 22, 2024 | 21.11 | 21.20 | 20.35 | 20.60 | 6,023,068 | -0.43(-2.04%) |
Jul 19, 2024 | 21.75 | 21.95 | 21.00 | 21.03 | 4,444,041 | -0.96(-4.37%) |
Jul 18, 2024 | 22.50 | 22.60 | 21.61 | 21.99 | 5,063,104 | -0.72(-3.17%) |
Jul 17, 2024 | 22.10 | 23.02 | 22.04 | 22.71 | 5,338,877 | +0.31(+1.38%) |
Jul 16, 2024 | 21.96 | 22.50 | 21.48 | 22.40 | 5,676,642 | +0.53(+2.42%) |
Jul 15, 2024 | 22.46 | 22.55 | 21.75 | 21.87 | 6,939,508 | -0.89(-3.91%) |
Jul 12, 2024 | 22.97 | 23.09 | 22.61 | 22.76 | 4,174,595 | -0.03(-0.13%) |
Jul 11, 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 5,694,764 | +0.80(+3.64%) |
Jul 10, 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 4,218,098 | -0.40(-1.79%) |
Jul 09, 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 3,466,139 | +0.01(+0.04%) |
Jul 08, 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 3,302,382 | +0.09(+0.40%) |
Jul 05, 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 4,800,963 | +0.83(+3.87%) |
Jul 03, 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 2,298,493 | +0.18(+0.85%) |
Jul 02, 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 6,740,342 | -0.61(-2.79%) |