Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 21.40 | 21.63 | 21.14 | 21.35 | 8,773,493 | +0.33(+1.57%) |
Sep 19, 2024 | 21.57 | 21.57 | 20.67 | 21.02 | 3,497,619 | +0.60(+2.94%) |
Sep 18, 2024 | 20.87 | 21.69 | 20.40 | 20.42 | 3,529,940 | -0.47(-2.25%) |
Sep 17, 2024 | 21.06 | 21.48 | 20.82 | 20.89 | 2,869,053 | -0.34(-1.60%) |
Sep 16, 2024 | 21.30 | 21.75 | 21.16 | 21.23 | 3,649,443 | +0.03(+0.14%) |
Sep 13, 2024 | 20.77 | 21.33 | 20.77 | 21.20 | 4,898,124 | +0.69(+3.36%) |
Sep 12, 2024 | 19.78 | 20.88 | 19.78 | 20.51 | 4,534,726 | +1.22(+6.32%) |
Sep 11, 2024 | 18.87 | 19.30 | 18.71 | 19.29 | 2,526,734 | +0.33(+1.74%) |
Sep 10, 2024 | 18.99 | 18.99 | 18.50 | 18.96 | 2,195,874 | +0.15(+0.80%) |
Sep 09, 2024 | 18.71 | 18.98 | 18.70 | 18.81 | 1,688,283 | +0.19(+1.02%) |
Sep 06, 2024 | 19.40 | 19.40 | 18.52 | 18.62 | 3,340,734 | -0.67(-3.47%) |
Sep 05, 2024 | 19.45 | 19.77 | 19.18 | 19.29 | 2,311,045 | +0.31(+1.63%) |
Sep 04, 2024 | 19.13 | 19.23 | 18.86 | 18.98 | 2,899,879 | -0.17(-0.89%) |
Sep 03, 2024 | 19.82 | 19.86 | 18.82 | 19.15 | 4,040,505 | -1.06(-5.24%) |
Aug 30, 2024 | 20.44 | 20.48 | 20.00 | 20.21 | 2,802,402 | -0.26(-1.27%) |
Aug 29, 2024 | 20.52 | 20.59 | 20.34 | 20.47 | 1,979,953 | +0.14(+0.69%) |
Aug 28, 2024 | 20.45 | 20.74 | 20.09 | 20.33 | 3,990,060 | -0.87(-4.10%) |
Aug 27, 2024 | 21.28 | 21.28 | 20.84 | 21.20 | 1,916,668 | -0.16(-0.75%) |
Aug 26, 2024 | 21.79 | 21.88 | 21.27 | 21.36 | 2,158,440 | +0.03(+0.14%) |
Aug 23, 2024 | 21.25 | 21.41 | 20.81 | 21.33 | 3,228,614 | +0.43(+2.06%) |
Aug 22, 2024 | 21.10 | 21.53 | 20.75 | 20.90 | 2,693,479 | -0.68(-3.15%) |
Aug 21, 2024 | 21.36 | 21.64 | 21.06 | 21.58 | 2,127,989 | +0.16(+0.75%) |
Aug 20, 2024 | 21.45 | 21.64 | 20.96 | 21.42 | 4,518,472 | +0.35(+1.66%) |
Aug 19, 2024 | 20.30 | 21.23 | 20.14 | 21.07 | 3,672,328 | +0.67(+3.28%) |
Aug 16, 2024 | 20.42 | 20.60 | 20.13 | 20.40 | 3,183,038 | +0.29(+1.44%) |
Aug 15, 2024 | 19.99 | 20.27 | 19.60 | 20.11 | 2,624,648 | +0.48(+2.45%) |
Aug 14, 2024 | 19.72 | 19.82 | 19.43 | 19.63 | 2,161,040 | -0.21(-1.06%) |
Aug 13, 2024 | 19.71 | 20.11 | 19.65 | 19.84 | 2,662,629 | +0.02(+0.10%) |
Aug 12, 2024 | 19.25 | 19.96 | 19.01 | 19.82 | 4,383,327 | +0.71(+3.72%) |
Aug 09, 2024 | 18.89 | 19.12 | 18.32 | 19.11 | 4,024,100 | +0.53(+2.85%) |
Aug 08, 2024 | 19.00 | 19.36 | 18.15 | 18.58 | 6,850,375 | -0.87(-4.47%) |
Aug 07, 2024 | 20.62 | 20.70 | 19.36 | 19.45 | 3,616,512 | -0.79(-3.90%) |
Aug 06, 2024 | 19.57 | 20.41 | 19.43 | 20.24 | 3,776,033 | +0.52(+2.64%) |
Aug 05, 2024 | 18.06 | 19.72 | 17.86 | 19.72 | 5,425,165 | -1.28(-6.10%) |
Aug 02, 2024 | 22.35 | 22.45 | 20.55 | 21.00 | 6,189,207 | -1.11(-5.02%) |
Aug 01, 2024 | 22.95 | 23.14 | 21.68 | 22.11 | 3,939,739 | -0.87(-3.79%) |
Jul 31, 2024 | 22.72 | 23.21 | 22.60 | 22.98 | 3,907,762 | +0.85(+3.84%) |
Jul 30, 2024 | 21.80 | 22.33 | 21.68 | 22.13 | 2,933,314 | +0.42(+1.93%) |
Jul 29, 2024 | 21.69 | 21.79 | 21.26 | 21.71 | 1,850,243 | +0.24(+1.12%) |
Jul 26, 2024 | 21.73 | 21.79 | 21.22 | 21.47 | 2,117,768 | +0.06(+0.28%) |
Jul 25, 2024 | 21.59 | 21.93 | 21.34 | 21.41 | 4,476,784 | -1.30(-5.72%) |
Jul 24, 2024 | 23.10 | 23.52 | 22.62 | 22.71 | 2,463,203 | -0.21(-0.92%) |
Jul 23, 2024 | 22.82 | 23.02 | 22.71 | 22.92 | 1,500,334 | +0.06(+0.26%) |
Jul 22, 2024 | 22.35 | 22.96 | 22.20 | 22.86 | 2,766,033 | +0.34(+1.51%) |
Jul 19, 2024 | 21.75 | 22.76 | 21.71 | 22.52 | 3,017,912 | -0.42(-1.83%) |
Jul 18, 2024 | 23.71 | 23.71 | 22.85 | 22.94 | 4,804,187 | -0.63(-2.67%) |
Jul 17, 2024 | 24.20 | 24.22 | 23.32 | 23.57 | 3,694,677 | -0.61(-2.52%) |
Jul 16, 2024 | 23.53 | 24.27 | 23.11 | 24.18 | 6,156,057 | +0.97(+4.18%) |
Jul 15, 2024 | 23.62 | 23.70 | 23.08 | 23.21 | 3,300,356 | -0.51(-2.15%) |
Jul 12, 2024 | 23.50 | 24.14 | 23.42 | 23.72 | 3,310,488 | -0.28(-1.17%) |
Jul 11, 2024 | 23.53 | 24.11 | 23.21 | 24.00 | 6,439,300 | +1.33(+5.87%) |
Jul 10, 2024 | 21.97 | 22.72 | 21.85 | 22.67 | 3,498,777 | +1.18(+5.49%) |
Jul 09, 2024 | 21.54 | 21.83 | 21.34 | 21.49 | 2,643,083 | -0.05(-0.23%) |
Jul 08, 2024 | 21.20 | 21.55 | 21.07 | 21.54 | 3,008,474 | +0.04(+0.19%) |
Jul 05, 2024 | 21.20 | 21.80 | 21.11 | 21.50 | 4,674,521 | +0.58(+2.77%) |
Jul 03, 2024 | 20.55 | 21.10 | 20.43 | 20.92 | 3,070,488 | +1.02(+5.13%) |
Jul 02, 2024 | 19.69 | 19.93 | 19.55 | 19.90 | 2,162,729 | +0.29(+1.48%) |