Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 22.62 | 22.92 | 22.30 | 22.85 | 6,565,228 | +0.23(+1.02%) |
Sep 10, 2024 | 22.86 | 22.90 | 22.35 | 22.62 | 5,946,882 | -0.18(-0.79%) |
Sep 09, 2024 | 22.90 | 22.96 | 22.75 | 22.80 | 5,285,542 | -0.12(-0.52%) |
Sep 06, 2024 | 23.51 | 23.55 | 22.79 | 22.92 | 6,738,414 | -0.57(-2.43%) |
Sep 05, 2024 | 23.67 | 23.77 | 23.37 | 23.49 | 7,267,748 | +0.01(+0.04%) |
Sep 04, 2024 | 23.95 | 24.15 | 23.37 | 23.48 | 6,350,937 | -0.44(-1.84%) |
Sep 03, 2024 | 23.95 | 24.01 | 23.50 | 23.92 | 6,300,826 | -0.41(-1.69%) |
Aug 30, 2024 | 24.33 | 24.38 | 24.04 | 24.33 | 4,884,798 | -0.10(-0.41%) |
Aug 29, 2024 | 24.13 | 24.55 | 23.94 | 24.43 | 4,207,804 | +0.38(+1.58%) |
Aug 28, 2024 | 24.12 | 24.18 | 23.81 | 24.05 | 3,227,543 | -0.16(-0.66%) |
Aug 27, 2024 | 24.19 | 24.32 | 23.98 | 24.21 | 5,989,590 | +0.01(+0.04%) |
Aug 26, 2024 | 24.42 | 24.62 | 24.14 | 24.20 | 3,300,838 | +0.04(+0.17%) |
Aug 23, 2024 | 24.04 | 24.27 | 23.90 | 24.16 | 3,571,383 | +0.30(+1.26%) |
Aug 22, 2024 | 23.95 | 24.06 | 23.78 | 23.86 | 4,180,597 | -0.07(-0.29%) |
Aug 21, 2024 | 24.38 | 24.38 | 23.77 | 23.93 | 3,810,436 | -0.13(-0.54%) |
Aug 20, 2024 | 24.38 | 24.43 | 23.85 | 24.06 | 5,033,377 | -0.44(-1.80%) |
Aug 19, 2024 | 24.20 | 24.59 | 24.15 | 24.50 | 5,094,095 | +0.47(+1.96%) |
Aug 16, 2024 | 24.02 | 24.16 | 23.92 | 24.03 | 3,423,657 | -0.16(-0.66%) |
Aug 15, 2024 | 23.75 | 24.40 | 23.75 | 24.19 | 4,806,560 | +0.46(+1.94%) |
Aug 14, 2024 | 23.79 | 23.85 | 23.57 | 23.73 | 4,983,191 | +0.00(+0.00%) |
Aug 13, 2024 | 23.90 | 23.90 | 23.51 | 23.73 | 7,164,085 | -0.40(-1.64%) |
Aug 12, 2024 | 24.07 | 24.20 | 23.86 | 24.13 | 6,070,294 | +0.24(+1.00%) |
Aug 09, 2024 | 23.73 | 24.06 | 23.60 | 23.89 | 6,276,154 | +0.11(+0.46%) |
Aug 08, 2024 | 23.32 | 23.84 | 23.27 | 23.78 | 6,009,240 | +0.56(+2.39%) |
Aug 07, 2024 | 23.69 | 23.92 | 23.20 | 23.22 | 5,090,583 | -0.08(-0.34%) |
Aug 06, 2024 | 23.13 | 23.58 | 22.98 | 23.30 | 8,226,346 | +0.26(+1.12%) |
Aug 05, 2024 | 23.35 | 23.56 | 22.99 | 23.05 | 8,667,275 | -0.85(-3.57%) |
Aug 02, 2024 | 24.68 | 24.83 | 23.78 | 23.90 | 13,646,152 | -1.28(-5.08%) |
Aug 01, 2024 | 25.73 | 25.81 | 25.00 | 25.18 | 9,066,305 | -0.40(-1.55%) |
Jul 31, 2024 | 25.78 | 26.08 | 25.51 | 25.57 | 5,359,264 | +0.10(+0.39%) |
Jul 30, 2024 | 25.51 | 25.71 | 25.33 | 25.47 | 5,241,527 | -0.01(-0.04%) |
Jul 29, 2024 | 25.54 | 25.62 | 25.16 | 25.48 | 4,188,760 | -0.07(-0.27%) |
Jul 26, 2024 | 25.53 | 25.66 | 25.25 | 25.55 | 4,050,838 | +0.06(+0.23%) |
Jul 25, 2024 | 25.70 | 25.84 | 25.43 | 25.49 | 5,302,598 | -0.07(-0.27%) |
Jul 24, 2024 | 26.09 | 26.21 | 25.55 | 25.56 | 6,295,690 | -0.34(-1.30%) |
Jul 23, 2024 | 26.37 | 26.37 | 25.81 | 25.90 | 6,829,913 | -0.58(-2.21%) |
Jul 22, 2024 | 26.52 | 26.60 | 26.22 | 26.49 | 5,255,195 | -0.08(-0.30%) |
Jul 19, 2024 | 26.89 | 26.89 | 26.43 | 26.56 | 4,833,290 | -0.31(-1.14%) |
Jul 18, 2024 | 26.86 | 27.29 | 26.81 | 26.87 | 5,355,261 | +0.10(+0.37%) |
Jul 17, 2024 | 27.13 | 27.46 | 26.76 | 26.77 | 6,464,608 | -0.36(-1.32%) |
Jul 16, 2024 | 26.92 | 27.13 | 26.78 | 27.13 | 5,892,528 | +0.12(+0.44%) |
Jul 15, 2024 | 26.94 | 27.23 | 26.84 | 27.01 | 4,738,694 | +0.15(+0.55%) |
Jul 12, 2024 | 26.84 | 26.94 | 26.71 | 26.86 | 3,778,540 | +0.11(+0.41%) |
Jul 11, 2024 | 26.47 | 26.81 | 26.37 | 26.75 | 3,212,320 | +0.36(+1.35%) |
Jul 10, 2024 | 26.44 | 26.52 | 26.18 | 26.40 | 5,225,454 | +0.15(+0.57%) |
Jul 09, 2024 | 26.18 | 26.52 | 25.83 | 26.25 | 4,863,700 | -0.09(-0.34%) |
Jul 08, 2024 | 26.22 | 26.40 | 26.13 | 26.34 | 4,530,988 | +0.34(+1.30%) |
Jul 05, 2024 | 26.47 | 26.54 | 25.87 | 26.00 | 7,460,457 | -0.65(-2.45%) |
Jul 03, 2024 | 26.47 | 26.83 | 26.42 | 26.65 | 3,396,236 | +0.11(+0.41%) |
Jul 02, 2024 | 26.53 | 26.64 | 26.26 | 26.55 | 3,834,665 | +0.24(+0.90%) |