Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.79 | 21.11 | 20.71 | 20.75 | 17,818,936 | -0.36(-1.71%) |
Oct 03, 2024 | 21.14 | 21.27 | 20.96 | 21.11 | 14,195,881 | +0.09(+0.43%) |
Oct 02, 2024 | 21.11 | 21.29 | 20.95 | 21.02 | 11,479,344 | -0.01(-0.05%) |
Oct 01, 2024 | 20.69 | 21.22 | 20.69 | 21.03 | 19,256,384 | +0.40(+1.94%) |
Sep 30, 2024 | 20.90 | 21.07 | 20.61 | 20.63 | 12,177,384 | -0.19(-0.91%) |
Sep 27, 2024 | 20.67 | 20.89 | 20.61 | 20.82 | 10,611,026 | +0.09(+0.43%) |
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 | +0.10(+0.49%) |
Sep 24, 2024 | 20.86 | 21.06 | 20.79 | 20.80 | 10,253,757 | -0.12(-0.56%) |
Sep 23, 2024 | 20.93 | 21.02 | 20.85 | 20.92 | 9,155,805 | -0.09(-0.42%) |
Sep 20, 2024 | 21.04 | 21.22 | 20.92 | 21.01 | 9,228,987 | +0.10(+0.47%) |
Sep 19, 2024 | 20.90 | 21.12 | 20.75 | 20.91 | 13,259,957 | -0.73(-3.37%) |
Sep 18, 2024 | 21.45 | 21.67 | 21.07 | 21.64 | 15,746,587 | +0.15(+0.69%) |
Sep 17, 2024 | 21.34 | 21.66 | 21.22 | 21.49 | 10,628,428 | -0.01(-0.05%) |
Sep 16, 2024 | 21.59 | 21.73 | 21.48 | 21.50 | 6,314,298 | -0.06(-0.27%) |
Sep 13, 2024 | 21.73 | 21.75 | 21.47 | 21.56 | 9,913,404 | -0.21(-0.95%) |
Sep 12, 2024 | 22.08 | 22.26 | 21.73 | 21.76 | 11,151,773 | -0.36(-1.65%) |
Sep 11, 2024 | 22.59 | 23.31 | 22.04 | 22.13 | 15,580,732 | -0.45(-2.00%) |
Sep 10, 2024 | 22.62 | 23.03 | 22.55 | 22.58 | 10,417,507 | -0.19(-0.82%) |
Sep 09, 2024 | 22.90 | 23.09 | 22.65 | 22.77 | 11,041,727 | -0.51(-2.20%) |
Sep 06, 2024 | 22.49 | 23.35 | 22.36 | 23.28 | 17,355,628 | +0.79(+3.50%) |
Sep 05, 2024 | 22.37 | 22.69 | 22.15 | 22.49 | 14,468,615 | +0.12(+0.53%) |
Sep 04, 2024 | 22.43 | 22.49 | 22.09 | 22.37 | 17,458,846 | +0.10(+0.44%) |
Sep 03, 2024 | 21.63 | 22.46 | 21.61 | 22.27 | 15,871,308 | +0.89(+4.14%) |
Aug 30, 2024 | 21.62 | 21.90 | 21.34 | 21.39 | 10,894,468 | -0.38(-1.76%) |
Aug 29, 2024 | 21.62 | 21.85 | 21.35 | 21.77 | 12,608,151 | +0.01(+0.05%) |
Aug 28, 2024 | 21.53 | 22.01 | 21.50 | 21.76 | 10,657,138 | +0.26(+1.19%) |
Aug 27, 2024 | 21.66 | 21.74 | 21.46 | 21.51 | 8,064,163 | -0.05(-0.23%) |
Aug 26, 2024 | 21.38 | 21.68 | 21.31 | 21.56 | 7,835,330 | +0.12(+0.55%) |
Aug 23, 2024 | 21.64 | 21.82 | 21.36 | 21.44 | 11,169,652 | -0.44(-2.02%) |
Aug 22, 2024 | 21.39 | 21.98 | 21.34 | 21.88 | 11,967,662 | +0.35(+1.65%) |
Aug 21, 2024 | 21.61 | 21.74 | 21.42 | 21.53 | 8,420,846 | -0.15(-0.68%) |
Aug 20, 2024 | 21.64 | 21.78 | 21.51 | 21.67 | 8,136,101 | +0.07(+0.32%) |
Aug 19, 2024 | 21.99 | 22.05 | 21.60 | 21.61 | 6,880,766 | -0.40(-1.83%) |
Aug 16, 2024 | 22.23 | 22.25 | 21.95 | 22.01 | 6,617,925 | -0.08(-0.36%) |
Aug 15, 2024 | 22.38 | 22.43 | 22.05 | 22.09 | 9,612,929 | -0.76(-3.32%) |
Aug 14, 2024 | 22.93 | 23.17 | 22.75 | 22.85 | 10,069,318 | -0.16(-0.68%) |
Aug 13, 2024 | 23.48 | 23.50 | 22.97 | 23.00 | 9,960,178 | -0.76(-3.19%) |
Aug 12, 2024 | 23.68 | 23.97 | 23.54 | 23.76 | 8,999,646 | -0.02(-0.08%) |
Aug 09, 2024 | 24.07 | 24.18 | 23.64 | 23.78 | 9,361,397 | -0.19(-0.78%) |
Aug 08, 2024 | 24.61 | 24.82 | 23.90 | 23.97 | 14,668,076 | -1.16(-4.62%) |
Aug 07, 2024 | 24.17 | 25.18 | 23.89 | 25.13 | 19,255,392 | +0.35(+1.43%) |
Aug 06, 2024 | 25.06 | 25.19 | 24.04 | 24.77 | 24,151,306 | -0.46(-1.83%) |
Aug 05, 2024 | 25.74 | 25.87 | 24.68 | 25.24 | 31,278,200 | +1.40(+5.86%) |
Aug 02, 2024 | 23.59 | 24.20 | 23.48 | 23.84 | 22,476,222 | +0.89(+3.86%) |