Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.02 | 22.26 | 21.95 | 22.25 | 1,395,697 | +0.40(+1.83%) |
Sep 25, 2024 | 21.91 | 22.00 | 21.73 | 21.85 | 3,479,386 | +0.32(+1.49%) |
Sep 24, 2024 | 22.07 | 22.14 | 21.43 | 21.53 | 1,524,349 | -0.54(-2.45%) |
Sep 23, 2024 | 22.19 | 22.32 | 22.00 | 22.07 | 969,782 | +0.00(+0.00%) |
Sep 20, 2024 | 22.04 | 22.12 | 21.85 | 22.07 | 3,231,072 | -0.01(-0.05%) |
Sep 19, 2024 | 22.18 | 22.47 | 21.93 | 22.08 | 1,472,524 | +0.34(+1.56%) |
Sep 18, 2024 | 21.55 | 22.20 | 21.44 | 21.74 | 1,045,960 | +0.16(+0.74%) |
Sep 17, 2024 | 21.34 | 21.89 | 21.34 | 21.58 | 1,087,434 | +0.35(+1.65%) |
Sep 16, 2024 | 21.35 | 21.56 | 21.22 | 21.23 | 1,282,954 | +0.00(+0.00%) |
Sep 13, 2024 | 21.09 | 21.29 | 21.05 | 21.23 | 1,086,584 | +0.32(+1.53%) |
Sep 12, 2024 | 20.22 | 21.00 | 20.09 | 20.91 | 2,254,641 | +0.86(+4.29%) |
Sep 11, 2024 | 19.98 | 20.18 | 19.75 | 20.05 | 1,672,403 | -0.18(-0.89%) |
Sep 10, 2024 | 20.18 | 20.28 | 19.64 | 20.23 | 2,391,603 | +0.08(+0.40%) |
Sep 09, 2024 | 20.28 | 20.46 | 19.93 | 20.15 | 1,914,587 | +0.01(+0.05%) |
Sep 06, 2024 | 20.88 | 21.11 | 20.12 | 20.14 | 1,309,048 | -0.79(-3.77%) |
Sep 05, 2024 | 21.37 | 21.44 | 20.89 | 20.93 | 1,280,658 | -0.32(-1.51%) |
Sep 04, 2024 | 21.60 | 21.82 | 21.18 | 21.25 | 1,085,977 | -0.45(-2.07%) |
Sep 03, 2024 | 21.78 | 21.98 | 21.54 | 21.70 | 1,276,045 | -0.36(-1.63%) |
Aug 30, 2024 | 21.74 | 22.11 | 21.64 | 22.06 | 1,341,910 | +0.40(+1.85%) |
Aug 29, 2024 | 21.74 | 21.87 | 21.35 | 21.66 | 911,145 | +0.10(+0.46%) |
Aug 28, 2024 | 21.10 | 21.70 | 21.10 | 21.56 | 1,327,792 | +0.41(+1.94%) |
Aug 27, 2024 | 21.38 | 21.47 | 21.14 | 21.15 | 826,646 | -0.36(-1.67%) |
Aug 26, 2024 | 21.83 | 21.91 | 21.48 | 21.51 | 982,650 | -0.14(-0.65%) |
Aug 23, 2024 | 21.18 | 21.70 | 21.09 | 21.65 | 928,054 | +0.60(+2.85%) |
Aug 22, 2024 | 21.00 | 21.12 | 20.93 | 21.05 | 899,351 | +0.05(+0.24%) |
Aug 21, 2024 | 21.02 | 21.07 | 20.76 | 21.00 | 1,164,377 | +0.02(+0.10%) |
Aug 20, 2024 | 21.19 | 21.19 | 20.84 | 20.98 | 845,307 | -0.21(-0.99%) |
Aug 19, 2024 | 20.97 | 21.20 | 20.94 | 21.19 | 946,870 | +0.13(+0.62%) |
Aug 16, 2024 | 21.01 | 21.29 | 20.95 | 21.06 | 1,338,538 | +0.05(+0.24%) |
Aug 15, 2024 | 21.06 | 21.26 | 20.91 | 21.01 | 1,213,420 | +0.34(+1.64%) |
Aug 14, 2024 | 20.83 | 20.95 | 20.63 | 20.67 | 1,001,711 | -0.03(-0.14%) |
Aug 13, 2024 | 20.51 | 20.73 | 20.40 | 20.70 | 880,068 | +0.36(+1.77%) |
Aug 12, 2024 | 20.65 | 20.81 | 20.29 | 20.34 | 1,154,149 | -0.28(-1.36%) |
Aug 09, 2024 | 20.43 | 20.74 | 20.39 | 20.62 | 862,604 | +0.17(+0.83%) |
Aug 08, 2024 | 20.11 | 20.50 | 20.11 | 20.45 | 826,440 | +0.51(+2.56%) |
Aug 07, 2024 | 20.30 | 20.31 | 19.79 | 19.94 | 2,161,703 | +0.01(+0.05%) |
Aug 06, 2024 | 20.13 | 20.63 | 19.90 | 19.93 | 2,337,952 | -0.20(-0.99%) |
Aug 05, 2024 | 19.99 | 20.62 | 19.39 | 20.13 | 1,568,697 | -0.71(-3.41%) |
Aug 02, 2024 | 21.65 | 21.70 | 20.64 | 20.84 | 2,023,390 | -1.27(-5.74%) |
Aug 01, 2024 | 22.70 | 22.90 | 21.98 | 22.11 | 1,660,334 | -0.58(-2.56%) |
Jul 31, 2024 | 22.83 | 23.10 | 22.59 | 22.69 | 1,233,783 | -0.11(-0.48%) |
Jul 30, 2024 | 22.67 | 23.01 | 22.53 | 22.80 | 1,837,016 | +0.24(+1.06%) |
Jul 29, 2024 | 22.70 | 22.77 | 22.45 | 22.56 | 1,432,839 | -0.17(-0.75%) |
Jul 26, 2024 | 23.03 | 23.10 | 22.64 | 22.73 | 1,919,754 | -0.27(-1.17%) |
Jul 25, 2024 | 23.22 | 23.72 | 22.27 | 23.00 | 3,479,516 | -0.64(-2.71%) |
Jul 24, 2024 | 23.34 | 23.93 | 23.30 | 23.64 | 3,824,664 | +0.14(+0.60%) |
Jul 23, 2024 | 23.31 | 23.68 | 22.97 | 23.50 | 1,729,762 | +0.18(+0.77%) |
Jul 22, 2024 | 22.99 | 23.40 | 22.82 | 23.32 | 1,849,305 | +0.39(+1.70%) |
Jul 19, 2024 | 23.31 | 23.39 | 22.91 | 22.93 | 1,512,258 | -0.42(-1.80%) |
Jul 18, 2024 | 23.49 | 23.95 | 23.25 | 23.35 | 1,673,765 | -0.15(-0.64%) |
Jul 17, 2024 | 23.35 | 23.83 | 23.35 | 23.50 | 2,138,735 | -0.20(-0.84%) |
Jul 16, 2024 | 23.03 | 23.74 | 22.94 | 23.70 | 2,829,878 | +0.79(+3.45%) |
Jul 15, 2024 | 22.10 | 23.04 | 22.10 | 22.91 | 1,539,351 | +1.00(+4.56%) |
Jul 12, 2024 | 21.79 | 21.99 | 21.71 | 21.91 | 1,066,086 | +0.20(+0.92%) |
Jul 11, 2024 | 21.00 | 21.77 | 20.93 | 21.71 | 1,865,007 | +0.95(+4.58%) |
Jul 10, 2024 | 20.70 | 20.80 | 20.54 | 20.76 | 1,161,507 | +0.06(+0.29%) |
Jul 09, 2024 | 20.68 | 20.84 | 20.58 | 20.70 | 1,184,260 | +0.05(+0.24%) |
Jul 08, 2024 | 20.54 | 20.78 | 20.50 | 20.65 | 1,229,454 | +0.31(+1.52%) |
Jul 05, 2024 | 20.72 | 20.82 | 20.32 | 20.34 | 1,740,937 | -0.54(-2.59%) |
Jul 03, 2024 | 20.91 | 21.07 | 20.80 | 20.88 | 1,192,175 | -0.01(-0.05%) |
Jul 02, 2024 | 20.71 | 20.95 | 20.64 | 20.89 | 1,312,584 | +0.18(+0.87%) |