Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 30.94 | 31.24 | 30.65 | 30.91 | 1,997,843 | -0.14(-0.45%) |
Sep 19, 2024 | 31.70 | 31.94 | 30.82 | 31.05 | 943,472 | +0.29(+0.94%) |
Sep 18, 2024 | 30.68 | 32.13 | 30.58 | 30.76 | 1,224,613 | +0.08(+0.26%) |
Sep 17, 2024 | 30.61 | 31.15 | 30.18 | 30.68 | 1,325,728 | +0.35(+1.15%) |
Sep 16, 2024 | 30.77 | 30.96 | 30.12 | 30.33 | 1,141,306 | -0.44(-1.43%) |
Sep 13, 2024 | 28.00 | 31.00 | 28.00 | 30.77 | 2,696,993 | +2.81(+10.05%) |
Sep 12, 2024 | 27.15 | 28.04 | 26.66 | 27.96 | 879,639 | +0.88(+3.25%) |
Sep 11, 2024 | 26.22 | 27.11 | 26.07 | 27.08 | 1,579,680 | +0.74(+2.81%) |
Sep 10, 2024 | 25.71 | 26.40 | 25.34 | 26.34 | 788,008 | +0.75(+2.93%) |
Sep 09, 2024 | 25.27 | 25.81 | 24.85 | 25.59 | 654,894 | +0.34(+1.35%) |
Sep 06, 2024 | 25.29 | 25.50 | 24.47 | 25.25 | 695,238 | +0.00(+0.00%) |
Sep 05, 2024 | 25.25 | 25.39 | 24.78 | 25.25 | 708,799 | +0.09(+0.36%) |
Sep 04, 2024 | 25.17 | 25.69 | 24.62 | 25.16 | 702,017 | +0.04(+0.16%) |
Sep 03, 2024 | 24.36 | 25.48 | 24.24 | 25.12 | 1,439,573 | +0.68(+2.78%) |
Aug 30, 2024 | 24.65 | 24.87 | 24.12 | 24.44 | 763,634 | +0.04(+0.16%) |
Aug 29, 2024 | 24.77 | 25.26 | 24.27 | 24.40 | 753,592 | -0.11(-0.45%) |
Aug 28, 2024 | 24.88 | 25.04 | 24.07 | 24.51 | 579,044 | -0.46(-1.84%) |
Aug 27, 2024 | 25.33 | 25.68 | 24.80 | 24.97 | 768,420 | -0.63(-2.46%) |
Aug 26, 2024 | 25.13 | 25.90 | 25.00 | 25.60 | 921,657 | +0.83(+3.35%) |
Aug 23, 2024 | 24.11 | 25.01 | 23.85 | 24.77 | 714,801 | +0.88(+3.68%) |
Aug 22, 2024 | 25.10 | 25.34 | 23.41 | 23.89 | 799,200 | -1.11(-4.44%) |
Aug 21, 2024 | 23.84 | 25.25 | 23.75 | 25.00 | 988,378 | +1.35(+5.71%) |
Aug 20, 2024 | 23.79 | 23.96 | 23.29 | 23.65 | 641,925 | -0.30(-1.25%) |
Aug 19, 2024 | 22.96 | 24.14 | 22.84 | 23.95 | 582,930 | +0.93(+4.04%) |
Aug 16, 2024 | 23.55 | 23.60 | 22.86 | 23.02 | 862,926 | -0.65(-2.75%) |
Aug 15, 2024 | 23.13 | 23.71 | 22.82 | 23.67 | 611,662 | +1.19(+5.29%) |
Aug 14, 2024 | 23.05 | 23.19 | 22.25 | 22.48 | 1,121,155 | -0.54(-2.35%) |
Aug 13, 2024 | 22.67 | 23.09 | 22.23 | 23.02 | 778,774 | +0.50(+2.22%) |
Aug 12, 2024 | 22.41 | 22.76 | 21.75 | 22.52 | 833,255 | +0.13(+0.58%) |
Aug 09, 2024 | 22.26 | 22.66 | 21.96 | 22.39 | 625,676 | +0.11(+0.49%) |
Aug 08, 2024 | 21.95 | 22.68 | 21.75 | 22.28 | 981,261 | +0.60(+2.77%) |
Aug 07, 2024 | 22.64 | 22.64 | 21.30 | 21.68 | 800,807 | -0.32(-1.45%) |
Aug 06, 2024 | 21.73 | 22.31 | 20.95 | 22.00 | 1,044,653 | +0.36(+1.66%) |
Aug 05, 2024 | 20.11 | 21.87 | 19.74 | 21.64 | 1,205,904 | -0.23(-1.05%) |
Aug 02, 2024 | 22.42 | 22.55 | 21.08 | 21.87 | 1,478,454 | -1.46(-6.26%) |
Aug 01, 2024 | 23.80 | 24.57 | 22.62 | 23.33 | 1,410,924 | -1.04(-4.27%) |
Jul 31, 2024 | 24.50 | 25.24 | 24.02 | 24.37 | 769,443 | +0.16(+0.66%) |
Jul 30, 2024 | 24.40 | 24.80 | 23.99 | 24.21 | 616,106 | -0.17(-0.70%) |
Jul 29, 2024 | 24.12 | 25.10 | 23.86 | 24.38 | 975,040 | +0.28(+1.16%) |
Jul 26, 2024 | 24.67 | 24.88 | 23.86 | 24.10 | 543,073 | +0.01(+0.04%) |
Jul 25, 2024 | 23.78 | 24.80 | 23.45 | 24.09 | 895,391 | +0.48(+2.03%) |
Jul 24, 2024 | 23.55 | 24.01 | 23.26 | 23.61 | 795,038 | -0.27(-1.13%) |
Jul 23, 2024 | 23.38 | 24.06 | 23.14 | 23.88 | 884,501 | +0.35(+1.49%) |
Jul 22, 2024 | 21.62 | 23.70 | 21.25 | 23.53 | 3,221,938 | +2.07(+9.65%) |
Jul 19, 2024 | 21.89 | 22.15 | 21.23 | 21.46 | 627,400 | -0.32(-1.47%) |
Jul 18, 2024 | 22.72 | 23.17 | 21.67 | 21.78 | 825,050 | -1.23(-5.35%) |
Jul 17, 2024 | 23.71 | 24.10 | 22.85 | 23.01 | 722,827 | -0.93(-3.88%) |
Jul 16, 2024 | 23.66 | 24.07 | 23.39 | 23.94 | 1,197,664 | +0.61(+2.61%) |
Jul 15, 2024 | 22.95 | 23.45 | 22.75 | 23.33 | 1,155,758 | +0.48(+2.10%) |
Jul 12, 2024 | 23.63 | 23.63 | 22.61 | 22.85 | 735,710 | -0.24(-1.04%) |
Jul 11, 2024 | 22.47 | 23.42 | 22.04 | 23.09 | 987,299 | +1.44(+6.65%) |
Jul 10, 2024 | 21.31 | 21.89 | 20.99 | 21.65 | 2,213,283 | +0.69(+3.29%) |
Jul 09, 2024 | 21.12 | 21.20 | 20.43 | 20.96 | 712,372 | -0.23(-1.09%) |
Jul 08, 2024 | 21.38 | 21.78 | 21.11 | 21.19 | 839,060 | +0.05(+0.24%) |
Jul 05, 2024 | 21.06 | 21.32 | 20.83 | 21.14 | 471,281 | -0.16(-0.75%) |
Jul 03, 2024 | 21.97 | 22.27 | 21.29 | 21.30 | 491,640 | -0.44(-2.02%) |
Jul 02, 2024 | 21.97 | 22.19 | 21.36 | 21.74 | 1,315,213 | -0.27(-1.23%) |