Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.67 | 20.80 | 20.04 | 20.16 | 1,107,638 | -0.75(-3.59%) |
Sep 25, 2024 | 21.14 | 21.14 | 20.78 | 20.91 | 859,951 | -0.10(-0.48%) |
Sep 24, 2024 | 21.39 | 21.50 | 20.93 | 21.01 | 1,046,974 | -0.18(-0.85%) |
Sep 23, 2024 | 20.90 | 21.36 | 20.90 | 21.19 | 927,739 | +0.29(+1.39%) |
Sep 20, 2024 | 20.95 | 21.15 | 20.68 | 20.90 | 6,650,061 | +0.02(+0.10%) |
Sep 19, 2024 | 20.95 | 21.09 | 20.62 | 20.88 | 1,271,200 | +0.48(+2.35%) |
Sep 18, 2024 | 20.12 | 20.87 | 20.10 | 20.40 | 1,155,421 | +0.28(+1.39%) |
Sep 17, 2024 | 19.66 | 20.16 | 19.65 | 20.12 | 887,436 | +0.61(+3.13%) |
Sep 16, 2024 | 19.59 | 19.77 | 19.35 | 19.51 | 1,058,403 | +0.14(+0.72%) |
Sep 13, 2024 | 19.36 | 19.51 | 19.23 | 19.37 | 930,762 | +0.22(+1.15%) |
Sep 12, 2024 | 18.97 | 19.42 | 18.96 | 19.15 | 1,357,025 | +0.26(+1.38%) |
Sep 11, 2024 | 18.53 | 19.03 | 18.43 | 18.89 | 1,613,947 | +0.23(+1.23%) |
Sep 10, 2024 | 18.58 | 18.78 | 18.38 | 18.66 | 1,618,343 | +0.16(+0.86%) |
Sep 09, 2024 | 19.29 | 19.43 | 18.48 | 18.50 | 1,923,150 | -0.67(-3.50%) |
Sep 06, 2024 | 19.53 | 19.88 | 19.00 | 19.17 | 1,287,618 | -0.21(-1.08%) |
Sep 05, 2024 | 19.26 | 19.68 | 19.22 | 19.38 | 1,302,662 | +0.40(+2.11%) |
Sep 04, 2024 | 19.06 | 19.27 | 18.85 | 18.98 | 768,003 | -0.07(-0.37%) |
Sep 03, 2024 | 19.84 | 20.01 | 18.96 | 19.05 | 1,222,937 | -1.18(-5.83%) |
Aug 30, 2024 | 19.89 | 20.29 | 19.83 | 20.23 | 1,469,680 | +0.23(+1.15%) |
Aug 29, 2024 | 20.03 | 20.27 | 19.80 | 20.00 | 901,841 | +0.21(+1.06%) |
Aug 28, 2024 | 20.07 | 20.21 | 19.71 | 19.79 | 1,159,948 | -0.43(-2.13%) |
Aug 27, 2024 | 20.20 | 20.35 | 20.07 | 20.22 | 611,016 | -0.16(-0.79%) |
Aug 26, 2024 | 20.63 | 20.95 | 20.38 | 20.38 | 1,058,916 | +0.27(+1.34%) |
Aug 23, 2024 | 19.50 | 20.18 | 19.43 | 20.11 | 999,179 | +0.83(+4.30%) |
Aug 22, 2024 | 19.30 | 19.47 | 19.21 | 19.28 | 771,574 | +0.01(+0.05%) |
Aug 21, 2024 | 19.28 | 19.47 | 19.15 | 19.27 | 665,696 | +0.04(+0.21%) |
Aug 20, 2024 | 19.70 | 19.70 | 19.18 | 19.23 | 780,653 | -0.29(-1.49%) |
Aug 19, 2024 | 19.63 | 19.75 | 19.45 | 19.52 | 972,980 | -0.09(-0.46%) |
Aug 16, 2024 | 19.24 | 19.77 | 19.05 | 19.61 | 1,162,252 | +0.27(+1.40%) |
Aug 15, 2024 | 19.26 | 19.53 | 19.01 | 19.34 | 1,249,179 | +0.48(+2.55%) |
Aug 14, 2024 | 18.90 | 19.08 | 18.83 | 18.86 | 1,178,799 | +0.08(+0.43%) |
Aug 13, 2024 | 19.10 | 19.13 | 18.55 | 18.78 | 1,054,082 | -0.31(-1.62%) |
Aug 12, 2024 | 18.83 | 19.09 | 18.80 | 19.09 | 1,449,186 | +0.15(+0.79%) |
Aug 09, 2024 | 19.00 | 19.16 | 18.74 | 18.94 | 1,302,658 | -0.06(-0.32%) |
Aug 08, 2024 | 18.67 | 19.12 | 18.54 | 19.00 | 1,897,475 | +0.54(+2.93%) |
Aug 07, 2024 | 18.95 | 19.11 | 18.45 | 18.46 | 2,023,479 | -0.27(-1.44%) |
Aug 06, 2024 | 17.75 | 19.04 | 17.60 | 18.73 | 2,326,101 | +1.07(+6.03%) |
Aug 05, 2024 | 17.50 | 17.90 | 17.11 | 17.66 | 2,693,543 | -0.84(-4.55%) |
Aug 02, 2024 | 18.82 | 19.15 | 18.29 | 18.51 | 3,028,460 | -0.84(-4.35%) |
Aug 01, 2024 | 20.03 | 20.25 | 18.83 | 19.35 | 3,291,720 | -1.19(-5.79%) |
Jul 31, 2024 | 20.81 | 20.97 | 19.57 | 20.54 | 3,591,714 | -0.77(-3.63%) |
Jul 30, 2024 | 21.33 | 21.73 | 21.29 | 21.31 | 2,183,468 | -0.12(-0.55%) |
Jul 29, 2024 | 21.69 | 21.95 | 21.28 | 21.43 | 2,117,305 | -0.20(-0.92%) |
Jul 26, 2024 | 21.31 | 21.85 | 21.16 | 21.63 | 2,056,097 | +0.47(+2.20%) |
Jul 25, 2024 | 21.44 | 21.67 | 21.15 | 21.16 | 2,140,743 | -0.32(-1.48%) |
Jul 24, 2024 | 21.96 | 22.04 | 21.31 | 21.48 | 5,371,340 | -0.36(-1.63%) |
Jul 23, 2024 | 22.10 | 22.22 | 21.45 | 21.84 | 8,464,989 | -1.30(-5.61%) |
Jul 22, 2024 | 22.70 | 23.20 | 22.43 | 23.13 | 999,577 | +0.47(+2.05%) |
Jul 19, 2024 | 22.69 | 23.05 | 22.48 | 22.67 | 843,401 | -0.12(-0.52%) |
Jul 18, 2024 | 22.58 | 23.04 | 22.43 | 22.79 | 921,588 | +0.21(+0.92%) |
Jul 17, 2024 | 22.88 | 23.22 | 22.52 | 22.58 | 1,082,349 | -0.30(-1.30%) |
Jul 16, 2024 | 22.32 | 22.96 | 22.31 | 22.88 | 1,302,287 | +0.54(+2.39%) |
Jul 15, 2024 | 21.75 | 22.69 | 21.63 | 22.34 | 1,606,530 | +0.86(+4.01%) |
Jul 12, 2024 | 21.50 | 21.71 | 21.36 | 21.48 | 1,284,683 | +0.19(+0.88%) |
Jul 11, 2024 | 20.51 | 21.31 | 20.41 | 21.29 | 1,386,371 | +0.93(+4.57%) |
Jul 10, 2024 | 19.83 | 20.36 | 19.73 | 20.36 | 917,112 | +0.61(+3.11%) |
Jul 09, 2024 | 19.91 | 19.97 | 19.64 | 19.75 | 1,496,402 | -0.37(-1.82%) |
Jul 08, 2024 | 19.95 | 20.22 | 19.86 | 20.11 | 882,739 | +0.16(+0.79%) |
Jul 05, 2024 | 20.65 | 20.66 | 19.82 | 19.95 | 664,477 | -0.76(-3.68%) |
Jul 03, 2024 | 20.18 | 20.77 | 20.18 | 20.72 | 873,026 | +0.51(+2.50%) |
Jul 02, 2024 | 20.08 | 20.35 | 20.04 | 20.21 | 809,394 | +0.17(+0.84%) |