Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.62 | 20.70 | 20.43 | 20.66 | 6,577,777 | +0.26(+1.27%) |
Sep 26, 2024 | 20.50 | 20.51 | 20.26 | 20.40 | 6,879,410 | +0.10(+0.49%) |
Sep 25, 2024 | 20.45 | 20.50 | 20.30 | 20.30 | 8,280,007 | -0.27(-1.31%) |
Sep 24, 2024 | 20.37 | 20.65 | 20.37 | 20.57 | 9,128,814 | +0.26(+1.28%) |
Sep 23, 2024 | 20.80 | 20.85 | 20.25 | 20.31 | 10,241,286 | -0.57(-2.73%) |
Sep 20, 2024 | 20.90 | 21.03 | 20.82 | 20.88 | 8,585,907 | +0.08(+0.38%) |
Sep 19, 2024 | 21.09 | 21.11 | 20.77 | 20.80 | 7,404,328 | -0.02(-0.10%) |
Sep 18, 2024 | 20.74 | 20.99 | 20.58 | 20.82 | 7,396,697 | +0.11(+0.53%) |
Sep 17, 2024 | 20.88 | 20.92 | 20.67 | 20.71 | 6,299,311 | -0.13(-0.62%) |
Sep 16, 2024 | 20.50 | 20.86 | 20.42 | 20.84 | 7,202,973 | +0.39(+1.91%) |
Sep 13, 2024 | 20.45 | 20.50 | 20.34 | 20.45 | 6,877,715 | +0.13(+0.64%) |
Sep 12, 2024 | 20.23 | 20.38 | 20.17 | 20.32 | 4,594,664 | +0.10(+0.49%) |
Sep 11, 2024 | 20.23 | 20.27 | 20.03 | 20.22 | 3,647,330 | -0.08(-0.39%) |
Sep 10, 2024 | 20.27 | 20.38 | 20.23 | 20.30 | 6,390,120 | +0.08(+0.40%) |
Sep 09, 2024 | 20.21 | 20.32 | 20.16 | 20.22 | 6,177,641 | +0.05(+0.25%) |
Sep 06, 2024 | 20.21 | 20.27 | 20.01 | 20.17 | 6,412,259 | +0.03(+0.15%) |
Sep 05, 2024 | 20.09 | 20.21 | 20.04 | 20.14 | 6,713,454 | +0.14(+0.70%) |
Sep 04, 2024 | 20.10 | 20.15 | 19.93 | 20.00 | 3,315,349 | -0.10(-0.50%) |
Sep 03, 2024 | 20.10 | 20.20 | 20.05 | 20.10 | 3,917,291 | -0.06(-0.30%) |
Aug 30, 2024 | 20.14 | 20.25 | 20.03 | 20.16 | 5,649,798 | +0.11(+0.55%) |
Aug 29, 2024 | 20.03 | 20.11 | 19.94 | 20.05 | 3,563,827 | +0.06(+0.30%) |
Aug 28, 2024 | 19.97 | 20.07 | 19.84 | 19.99 | 4,104,081 | +0.04(+0.20%) |
Aug 27, 2024 | 20.04 | 20.15 | 19.94 | 19.95 | 3,244,608 | -0.18(-0.89%) |
Aug 26, 2024 | 20.11 | 20.31 | 20.10 | 20.13 | 4,186,749 | +0.12(+0.60%) |
Aug 23, 2024 | 20.00 | 20.17 | 19.92 | 20.01 | 3,746,519 | +0.13(+0.65%) |
Aug 22, 2024 | 20.10 | 20.15 | 19.86 | 19.88 | 2,381,574 | -0.18(-0.90%) |
Aug 21, 2024 | 20.20 | 20.22 | 20.00 | 20.06 | 3,788,454 | -0.09(-0.45%) |
Aug 20, 2024 | 20.23 | 20.30 | 20.07 | 20.15 | 3,451,470 | -0.16(-0.79%) |
Aug 19, 2024 | 20.16 | 20.31 | 20.16 | 20.31 | 5,011,269 | +0.20(+0.99%) |
Aug 16, 2024 | 19.90 | 20.14 | 19.90 | 20.11 | 4,671,960 | +0.15(+0.75%) |
Aug 15, 2024 | 20.06 | 20.06 | 19.84 | 19.96 | 3,886,506 | +0.08(+0.40%) |
Aug 14, 2024 | 19.87 | 19.90 | 19.73 | 19.88 | 2,749,185 | +0.05(+0.25%) |
Aug 13, 2024 | 19.87 | 19.93 | 19.80 | 19.83 | 3,469,288 | +0.09(+0.46%) |
Aug 12, 2024 | 19.98 | 20.02 | 19.71 | 19.74 | 2,524,363 | -0.28(-1.40%) |
Aug 09, 2024 | 20.04 | 20.06 | 19.89 | 20.02 | 2,953,746 | +0.00(+0.00%) |
Aug 08, 2024 | 19.89 | 20.07 | 19.78 | 20.02 | 3,796,223 | +0.28(+1.42%) |
Aug 07, 2024 | 19.98 | 20.12 | 19.72 | 19.74 | 5,258,346 | -0.02(-0.10%) |
Aug 06, 2024 | 19.35 | 19.89 | 19.26 | 19.76 | 5,125,916 | +0.53(+2.76%) |
Aug 05, 2024 | 18.98 | 19.53 | 18.79 | 19.23 | 6,296,277 | -0.53(-2.68%) |
Aug 02, 2024 | 19.66 | 19.84 | 19.48 | 19.76 | 4,416,063 | -0.12(-0.60%) |
Aug 01, 2024 | 19.99 | 20.07 | 19.68 | 19.88 | 3,588,983 | -0.03(-0.15%) |
Jul 31, 2024 | 20.47 | 20.47 | 19.87 | 19.91 | 6,160,968 | -0.20(-0.99%) |
Jul 30, 2024 | 20.06 | 20.16 | 20.01 | 20.11 | 5,412,699 | +0.14(+0.70%) |
Jul 29, 2024 | 19.95 | 20.14 | 19.91 | 19.97 | 3,223,381 | +0.11(+0.55%) |
Jul 26, 2024 | 19.93 | 19.93 | 19.63 | 19.86 | 2,894,811 | +0.22(+1.12%) |
Jul 25, 2024 | 19.80 | 20.00 | 19.57 | 19.64 | 4,777,833 | -0.26(-1.31%) |
Jul 24, 2024 | 20.14 | 20.34 | 19.86 | 19.90 | 4,465,748 | -0.42(-2.07%) |
Jul 23, 2024 | 20.09 | 20.37 | 20.07 | 20.32 | 3,309,405 | +0.10(+0.49%) |
Jul 22, 2024 | 20.08 | 20.28 | 20.03 | 20.22 | 4,348,404 | +0.15(+0.75%) |
Jul 19, 2024 | 20.12 | 20.23 | 19.92 | 20.07 | 3,678,067 | -0.07(-0.35%) |
Jul 18, 2024 | 20.36 | 20.64 | 20.09 | 20.14 | 3,428,365 | -0.28(-1.37%) |
Jul 17, 2024 | 20.61 | 20.82 | 20.42 | 20.42 | 3,921,391 | -0.31(-1.50%) |
Jul 16, 2024 | 20.45 | 20.77 | 20.41 | 20.73 | 3,812,501 | +0.35(+1.72%) |
Jul 15, 2024 | 20.38 | 20.59 | 20.28 | 20.38 | 5,061,904 | -0.04(-0.20%) |
Jul 12, 2024 | 20.00 | 20.51 | 19.99 | 20.42 | 7,193,531 | +0.49(+2.46%) |
Jul 11, 2024 | 19.63 | 19.94 | 19.60 | 19.93 | 4,710,760 | +0.55(+2.84%) |
Jul 10, 2024 | 19.11 | 19.40 | 19.05 | 19.38 | 3,379,185 | +0.36(+1.89%) |
Jul 09, 2024 | 18.99 | 19.06 | 18.82 | 19.02 | 2,951,481 | +0.03(+0.16%) |
Jul 08, 2024 | 19.05 | 19.11 | 18.98 | 18.99 | 2,526,322 | -0.02(-0.11%) |
Jul 05, 2024 | 18.95 | 19.02 | 18.87 | 19.01 | 3,091,435 | +0.06(+0.32%) |
Jul 03, 2024 | 18.98 | 19.09 | 18.86 | 18.95 | 2,507,043 | +0.00(+0.00%) |
Jul 02, 2024 | 18.66 | 19.00 | 18.65 | 18.95 | 3,557,041 | +0.29(+1.55%) |