Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.04 | 20.64 | 19.86 | 20.53 | 1,251,814 | -0.31(-1.49%) |
Sep 25, 2024 | 20.12 | 20.88 | 20.05 | 20.84 | 1,171,130 | +0.31(+1.51%) |
Sep 24, 2024 | 20.43 | 20.99 | 20.32 | 20.53 | 993,188 | -0.11(-0.53%) |
Sep 23, 2024 | 20.11 | 20.84 | 20.00 | 20.64 | 809,514 | +0.25(+1.23%) |
Sep 20, 2024 | 19.94 | 20.48 | 19.93 | 20.39 | 1,619,464 | +0.64(+3.24%) |
Sep 19, 2024 | 19.56 | 20.43 | 19.53 | 19.75 | 2,323,037 | -1.30(-6.18%) |
Sep 18, 2024 | 21.11 | 21.36 | 19.45 | 21.05 | 3,105,029 | -0.01(-0.05%) |
Sep 17, 2024 | 21.00 | 21.27 | 20.33 | 21.06 | 1,570,342 | -0.45(-2.09%) |
Sep 16, 2024 | 21.56 | 21.98 | 21.35 | 21.51 | 836,025 | -0.24(-1.10%) |
Sep 13, 2024 | 22.72 | 22.73 | 21.64 | 21.75 | 1,660,359 | -1.71(-7.29%) |
Sep 12, 2024 | 24.03 | 24.57 | 23.07 | 23.46 | 1,206,269 | -0.95(-3.89%) |
Sep 11, 2024 | 24.91 | 26.04 | 24.27 | 24.41 | 1,425,125 | -0.15(-0.61%) |
Sep 10, 2024 | 24.46 | 25.46 | 24.43 | 24.56 | 938,639 | +0.01(+0.04%) |
Sep 09, 2024 | 24.60 | 24.85 | 23.89 | 24.55 | 1,004,980 | -0.12(-0.49%) |
Sep 06, 2024 | 23.35 | 24.95 | 22.96 | 24.67 | 1,856,865 | +1.30(+5.56%) |
Sep 05, 2024 | 22.80 | 23.65 | 22.67 | 23.37 | 1,161,007 | +0.41(+1.79%) |
Sep 04, 2024 | 23.08 | 23.37 | 22.22 | 22.96 | 1,206,939 | +0.10(+0.44%) |
Sep 03, 2024 | 21.48 | 22.97 | 21.13 | 22.86 | 1,372,172 | +1.95(+9.33%) |
Aug 30, 2024 | 21.05 | 21.70 | 20.80 | 20.91 | 965,258 | -0.37(-1.74%) |
Aug 29, 2024 | 21.22 | 21.72 | 20.61 | 21.28 | 1,462,065 | -0.39(-1.80%) |
Aug 28, 2024 | 21.51 | 21.99 | 21.18 | 21.67 | 1,014,954 | +0.40(+1.88%) |
Aug 27, 2024 | 21.19 | 21.54 | 21.08 | 21.27 | 849,613 | +0.52(+2.51%) |
Aug 26, 2024 | 20.37 | 20.87 | 20.20 | 20.75 | 908,032 | -0.03(-0.14%) |
Aug 23, 2024 | 22.48 | 22.56 | 20.55 | 20.78 | 2,225,195 | -2.16(-9.42%) |
Aug 22, 2024 | 22.31 | 23.07 | 22.11 | 22.94 | 1,087,042 | +0.61(+2.73%) |
Aug 21, 2024 | 22.74 | 23.16 | 22.28 | 22.33 | 939,777 | -0.89(-3.83%) |
Aug 20, 2024 | 22.54 | 23.44 | 22.53 | 23.22 | 938,110 | +0.78(+3.48%) |
Aug 19, 2024 | 23.18 | 23.20 | 22.44 | 22.44 | 758,851 | -0.83(-3.57%) |
Aug 16, 2024 | 23.66 | 23.69 | 22.81 | 23.27 | 1,194,052 | -0.13(-0.56%) |
Aug 15, 2024 | 23.73 | 24.19 | 23.04 | 23.40 | 1,691,851 | -1.99(-7.84%) |
Aug 14, 2024 | 24.65 | 25.68 | 24.62 | 25.39 | 1,720,826 | +0.46(+1.85%) |
Aug 13, 2024 | 25.62 | 26.06 | 24.74 | 24.93 | 1,347,638 | -1.20(-4.59%) |
Aug 12, 2024 | 25.43 | 26.44 | 25.30 | 26.13 | 1,243,301 | +0.63(+2.47%) |
Aug 09, 2024 | 25.24 | 26.02 | 25.23 | 25.50 | 950,967 | +0.19(+0.75%) |
Aug 08, 2024 | 26.29 | 26.75 | 25.25 | 25.31 | 1,678,397 | -1.93(-7.09%) |
Aug 07, 2024 | 24.97 | 27.40 | 24.96 | 27.24 | 1,779,069 | +0.98(+3.73%) |
Aug 06, 2024 | 26.85 | 27.60 | 25.18 | 26.26 | 2,885,640 | -0.86(-3.17%) |
Aug 05, 2024 | 28.75 | 29.11 | 26.30 | 27.12 | 3,650,869 | +2.36(+9.53%) |
Aug 02, 2024 | 24.80 | 25.37 | 24.08 | 24.76 | 4,274,895 | +2.40(+10.73%) |
Aug 01, 2024 | 20.38 | 22.77 | 20.10 | 22.36 | 3,625,473 | +2.01(+9.88%) |
Jul 31, 2024 | 20.38 | 20.87 | 19.04 | 20.35 | 2,905,544 | -0.39(-1.88%) |
Jul 30, 2024 | 20.65 | 21.13 | 20.17 | 20.74 | 1,485,241 | -0.19(-0.91%) |
Jul 29, 2024 | 20.13 | 21.18 | 19.93 | 20.93 | 1,543,213 | +0.71(+3.51%) |
Jul 26, 2024 | 20.34 | 20.97 | 19.91 | 20.22 | 1,778,401 | -1.10(-5.16%) |
Jul 25, 2024 | 21.96 | 22.00 | 20.23 | 21.32 | 2,556,373 | -0.76(-3.44%) |
Jul 24, 2024 | 21.21 | 22.12 | 20.42 | 22.08 | 2,902,435 | +1.30(+6.26%) |
Jul 23, 2024 | 21.72 | 21.79 | 20.41 | 20.78 | 2,218,561 | -0.65(-3.03%) |
Jul 22, 2024 | 22.23 | 22.93 | 21.31 | 21.43 | 1,798,653 | -1.05(-4.67%) |
Jul 19, 2024 | 22.25 | 22.77 | 21.93 | 22.48 | 1,907,875 | +0.38(+1.72%) |
Jul 18, 2024 | 21.14 | 22.37 | 20.19 | 22.10 | 3,630,910 | +1.25(+6.00%) |
Jul 17, 2024 | 20.88 | 21.05 | 19.71 | 20.85 | 2,459,980 | +0.60(+2.96%) |
Jul 16, 2024 | 21.95 | 21.98 | 20.18 | 20.25 | 3,026,406 | -2.33(-10.32%) |
Jul 15, 2024 | 23.37 | 23.53 | 22.20 | 22.58 | 2,808,272 | -1.30(-5.44%) |
Jul 12, 2024 | 23.97 | 24.05 | 23.26 | 23.88 | 2,348,761 | -0.84(-3.40%) |
Jul 11, 2024 | 25.86 | 26.25 | 24.52 | 24.72 | 3,214,885 | -2.95(-10.66%) |
Jul 10, 2024 | 28.13 | 28.49 | 27.61 | 27.67 | 1,152,846 | -0.84(-2.95%) |
Jul 09, 2024 | 28.32 | 28.87 | 28.06 | 28.51 | 976,385 | +0.35(+1.24%) |
Jul 08, 2024 | 28.02 | 28.32 | 27.53 | 28.16 | 1,205,799 | -0.55(-1.92%) |
Jul 05, 2024 | 28.57 | 29.13 | 28.40 | 28.71 | 854,104 | +0.41(+1.45%) |
Jul 03, 2024 | 28.07 | 28.35 | 27.67 | 28.30 | 769,268 | +0.07(+0.25%) |
Jul 02, 2024 | 28.38 | 28.61 | 28.06 | 28.23 | 758,598 | -0.25(-0.88%) |