Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.58 | 20.91 | 20.55 | 20.73 | 10,736,289 | -0.17(-0.81%) |
Sep 25, 2024 | 20.82 | 20.98 | 20.76 | 20.90 | 7,741,961 | -0.24(-1.14%) |
Sep 24, 2024 | 21.20 | 21.41 | 21.13 | 21.14 | 10,088,359 | -0.12(-0.56%) |
Sep 23, 2024 | 21.27 | 21.36 | 21.19 | 21.26 | 9,008,117 | -0.09(-0.42%) |
Sep 20, 2024 | 21.38 | 21.57 | 21.26 | 21.35 | 9,080,118 | +0.10(+0.47%) |
Sep 19, 2024 | 21.24 | 21.47 | 21.09 | 21.25 | 13,046,066 | -0.74(-3.37%) |
Sep 18, 2024 | 21.80 | 22.03 | 21.42 | 21.99 | 15,492,586 | +0.15(+0.69%) |
Sep 17, 2024 | 21.69 | 22.02 | 21.57 | 21.84 | 10,456,985 | -0.01(-0.05%) |
Sep 16, 2024 | 21.94 | 22.09 | 21.83 | 21.85 | 6,175,645 | -0.06(-0.27%) |
Sep 13, 2024 | 22.09 | 22.11 | 21.82 | 21.91 | 9,753,495 | -0.21(-0.95%) |
Sep 12, 2024 | 22.44 | 22.62 | 22.09 | 22.12 | 10,971,889 | -0.37(-1.65%) |
Sep 11, 2024 | 22.96 | 23.70 | 22.40 | 22.49 | 15,329,406 | -0.46(-2.00%) |
Sep 10, 2024 | 22.99 | 23.41 | 22.92 | 22.95 | 10,249,467 | -0.19(-0.82%) |
Sep 09, 2024 | 23.28 | 23.47 | 23.02 | 23.14 | 10,863,618 | -0.52(-2.20%) |
Sep 06, 2024 | 22.86 | 23.73 | 22.73 | 23.66 | 17,075,672 | +0.80(+3.50%) |
Sep 05, 2024 | 22.74 | 23.06 | 22.52 | 22.86 | 14,235,228 | +0.12(+0.53%) |
Sep 04, 2024 | 22.80 | 22.86 | 22.45 | 22.74 | 17,177,224 | +0.10(+0.44%) |
Sep 03, 2024 | 21.98 | 22.83 | 21.96 | 22.64 | 15,615,295 | +0.90(+4.14%) |
Aug 30, 2024 | 21.97 | 22.26 | 21.70 | 21.74 | 10,718,734 | -0.39(-1.76%) |
Aug 29, 2024 | 21.97 | 22.21 | 21.70 | 22.13 | 12,404,774 | +0.01(+0.05%) |
Aug 28, 2024 | 21.88 | 22.37 | 21.85 | 22.12 | 10,485,232 | +0.26(+1.19%) |
Aug 27, 2024 | 22.01 | 22.10 | 21.81 | 21.86 | 7,934,084 | -0.05(-0.23%) |
Aug 26, 2024 | 21.73 | 22.04 | 21.66 | 21.91 | 7,708,942 | +0.12(+0.55%) |
Aug 23, 2024 | 21.99 | 22.18 | 21.71 | 21.79 | 10,989,479 | -0.45(-2.02%) |
Aug 22, 2024 | 21.74 | 22.34 | 21.69 | 22.24 | 11,774,617 | +0.36(+1.65%) |
Aug 21, 2024 | 21.96 | 22.09 | 21.77 | 21.88 | 8,285,013 | -0.15(-0.68%) |
Aug 20, 2024 | 21.99 | 22.14 | 21.86 | 22.03 | 8,004,860 | +0.07(+0.32%) |
Aug 19, 2024 | 22.35 | 22.41 | 21.95 | 21.96 | 6,769,776 | -0.41(-1.83%) |
Aug 16, 2024 | 22.59 | 22.61 | 22.32 | 22.37 | 6,511,174 | -0.08(-0.36%) |
Aug 15, 2024 | 22.75 | 22.80 | 22.41 | 22.45 | 9,457,867 | -0.77(-3.32%) |
Aug 14, 2024 | 23.31 | 23.55 | 23.12 | 23.22 | 9,906,894 | -0.16(-0.68%) |
Aug 13, 2024 | 23.86 | 23.89 | 23.35 | 23.38 | 9,799,515 | -0.77(-3.19%) |
Aug 12, 2024 | 24.07 | 24.36 | 23.93 | 24.15 | 8,854,477 | -0.02(-0.08%) |
Aug 09, 2024 | 24.46 | 24.58 | 24.03 | 24.17 | 9,210,392 | -0.19(-0.78%) |
Aug 08, 2024 | 25.01 | 25.23 | 24.29 | 24.36 | 14,431,472 | -1.18(-4.62%) |
Aug 07, 2024 | 24.57 | 25.59 | 24.28 | 25.54 | 18,944,792 | +0.36(+1.43%) |
Aug 06, 2024 | 25.47 | 25.61 | 24.43 | 25.18 | 23,761,732 | -0.47(-1.83%) |
Aug 05, 2024 | 26.16 | 26.30 | 25.08 | 25.65 | 30,773,664 | +1.42(+5.86%) |
Aug 02, 2024 | 23.98 | 24.59 | 23.87 | 24.23 | 22,113,668 | +0.90(+3.86%) |
Aug 01, 2024 | 22.54 | 23.62 | 22.34 | 23.33 | 23,135,652 | +0.63(+2.78%) |
Jul 31, 2024 | 22.83 | 22.95 | 22.43 | 22.70 | 19,682,786 | -0.72(-3.07%) |
Jul 30, 2024 | 23.06 | 23.71 | 22.97 | 23.42 | 15,039,166 | +0.24(+1.04%) |
Jul 29, 2024 | 23.07 | 23.36 | 22.98 | 23.18 | 10,512,233 | -0.03(-0.13%) |
Jul 26, 2024 | 23.38 | 23.45 | 22.95 | 23.21 | 12,676,166 | -0.49(-2.07%) |
Jul 25, 2024 | 23.45 | 23.77 | 22.91 | 23.70 | 18,641,696 | +0.25(+1.07%) |
Jul 24, 2024 | 22.83 | 23.51 | 22.80 | 23.45 | 15,746,102 | +1.02(+4.55%) |
Jul 23, 2024 | 22.35 | 22.46 | 22.18 | 22.43 | 10,224,756 | +0.09(+0.40%) |
Jul 22, 2024 | 22.47 | 22.64 | 22.29 | 22.34 | 10,703,953 | -0.47(-2.06%) |
Jul 19, 2024 | 22.52 | 22.89 | 22.39 | 22.81 | 12,708,545 | +0.34(+1.51%) |
Jul 18, 2024 | 22.01 | 22.65 | 21.93 | 22.47 | 13,849,349 | +0.35(+1.58%) |
Jul 17, 2024 | 21.99 | 22.15 | 21.86 | 22.12 | 12,098,741 | +0.61(+2.84%) |
Jul 16, 2024 | 21.66 | 21.73 | 21.48 | 21.51 | 8,186,904 | -0.26(-1.19%) |
Jul 15, 2024 | 21.72 | 21.91 | 21.50 | 21.77 | 13,644,618 | -0.11(-0.50%) |
Jul 12, 2024 | 22.06 | 22.09 | 21.58 | 21.88 | 10,435,686 | -0.24(-1.08%) |
Jul 11, 2024 | 21.73 | 22.18 | 21.67 | 22.12 | 14,923,486 | +0.38(+1.75%) |
Jul 10, 2024 | 22.08 | 22.10 | 21.71 | 21.74 | 8,045,190 | -0.43(-1.94%) |
Jul 09, 2024 | 22.13 | 22.20 | 22.06 | 22.17 | 7,067,030 | -0.03(-0.14%) |
Jul 08, 2024 | 22.18 | 22.29 | 22.13 | 22.20 | 6,882,634 | -0.03(-0.13%) |
Jul 05, 2024 | 22.47 | 22.52 | 22.21 | 22.23 | 9,956,778 | -0.25(-1.11%) |
Jul 03, 2024 | 22.71 | 22.71 | 22.44 | 22.48 | 4,766,171 | -0.18(-0.79%) |
Jul 02, 2024 | 23.10 | 23.11 | 22.66 | 22.66 | 9,728,506 | -0.30(-1.31%) |