Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.87 | 22.07 | 21.62 | 21.68 | 14,574,272 | -0.41(-1.86%) |
Sep 25, 2024 | 22.23 | 22.27 | 22.04 | 22.09 | 12,085,215 | -0.13(-0.59%) |
Sep 24, 2024 | 22.31 | 22.34 | 22.06 | 22.22 | 11,104,681 | +0.04(+0.18%) |
Sep 23, 2024 | 21.84 | 22.20 | 21.82 | 22.18 | 11,609,876 | +0.39(+1.79%) |
Sep 20, 2024 | 21.51 | 21.88 | 21.45 | 21.79 | 21,988,372 | +0.20(+0.93%) |
Sep 19, 2024 | 21.80 | 21.84 | 21.55 | 21.59 | 11,862,972 | -0.02(-0.09%) |
Sep 18, 2024 | 21.61 | 21.83 | 21.59 | 21.61 | 10,156,303 | +0.05(+0.23%) |
Sep 17, 2024 | 21.51 | 21.73 | 21.43 | 21.56 | 10,256,006 | +0.09(+0.42%) |
Sep 16, 2024 | 21.35 | 21.55 | 21.30 | 21.47 | 11,136,116 | +0.33(+1.56%) |
Sep 13, 2024 | 21.01 | 21.16 | 20.96 | 21.14 | 10,037,004 | +0.20(+0.96%) |
Sep 12, 2024 | 20.86 | 21.02 | 20.72 | 20.94 | 9,023,058 | +0.11(+0.53%) |
Sep 11, 2024 | 20.99 | 21.07 | 20.56 | 20.83 | 10,562,872 | -0.29(-1.37%) |
Sep 10, 2024 | 21.20 | 21.23 | 20.96 | 21.12 | 9,043,400 | +0.00(+0.00%) |
Sep 09, 2024 | 21.17 | 21.29 | 21.05 | 21.12 | 11,850,965 | -0.01(-0.05%) |
Sep 06, 2024 | 21.48 | 21.59 | 21.04 | 21.13 | 11,478,551 | -0.35(-1.63%) |
Sep 05, 2024 | 21.55 | 21.58 | 21.38 | 21.48 | 9,093,088 | +0.07(+0.33%) |
Sep 04, 2024 | 21.51 | 21.63 | 21.29 | 21.41 | 14,874,662 | -0.15(-0.70%) |
Sep 03, 2024 | 21.45 | 21.65 | 21.22 | 21.56 | 11,944,537 | -0.01(-0.05%) |
Aug 30, 2024 | 21.35 | 21.59 | 21.30 | 21.57 | 26,383,356 | +0.15(+0.70%) |
Aug 29, 2024 | 21.41 | 21.48 | 21.22 | 21.42 | 8,562,769 | +0.09(+0.42%) |
Aug 28, 2024 | 21.36 | 21.42 | 21.21 | 21.33 | 8,327,328 | -0.06(-0.28%) |
Aug 27, 2024 | 21.42 | 21.53 | 21.30 | 21.39 | 10,979,321 | -0.03(-0.14%) |
Aug 26, 2024 | 21.42 | 21.50 | 21.33 | 21.42 | 10,754,614 | +0.14(+0.66%) |
Aug 23, 2024 | 21.07 | 21.39 | 20.98 | 21.28 | 11,383,971 | +0.28(+1.33%) |
Aug 22, 2024 | 20.97 | 21.10 | 20.89 | 21.00 | 7,767,162 | +0.03(+0.14%) |
Aug 21, 2024 | 21.10 | 21.15 | 20.84 | 20.97 | 11,349,052 | -0.06(-0.29%) |
Aug 20, 2024 | 21.33 | 21.40 | 20.95 | 21.03 | 9,770,560 | -0.33(-1.54%) |
Aug 19, 2024 | 21.08 | 21.37 | 21.02 | 21.36 | 10,009,862 | +0.28(+1.33%) |
Aug 16, 2024 | 21.11 | 21.14 | 20.99 | 21.08 | 8,170,535 | -0.03(-0.14%) |
Aug 15, 2024 | 21.12 | 21.20 | 20.91 | 21.11 | 12,282,953 | +0.15(+0.72%) |
Aug 14, 2024 | 20.92 | 21.04 | 20.84 | 20.96 | 7,947,227 | +0.04(+0.19%) |
Aug 13, 2024 | 20.89 | 21.00 | 20.66 | 20.92 | 9,484,615 | +0.00(+0.00%) |
Aug 12, 2024 | 21.06 | 21.10 | 20.82 | 20.92 | 7,603,586 | -0.10(-0.48%) |
Aug 09, 2024 | 21.10 | 21.10 | 20.80 | 21.02 | 13,464,694 | -0.05(-0.24%) |
Aug 08, 2024 | 20.80 | 21.18 | 20.80 | 21.07 | 10,591,287 | +0.27(+1.30%) |
Aug 07, 2024 | 20.88 | 21.29 | 20.80 | 20.80 | 15,593,491 | +0.14(+0.68%) |
Aug 06, 2024 | 20.21 | 20.85 | 20.07 | 20.66 | 19,934,360 | +0.58(+2.89%) |
Aug 05, 2024 | 19.94 | 20.17 | 19.68 | 20.08 | 18,835,682 | -0.60(-2.90%) |
Aug 02, 2024 | 20.98 | 21.07 | 20.51 | 20.68 | 18,954,112 | -0.39(-1.85%) |
Aug 01, 2024 | 21.14 | 21.20 | 20.93 | 21.07 | 12,096,370 | -0.06(-0.28%) |
Jul 31, 2024 | 21.53 | 21.63 | 21.11 | 21.13 | 15,294,019 | -0.30(-1.41%) |
Jul 30, 2024 | 21.01 | 21.51 | 20.99 | 21.43 | 16,895,752 | +0.42(+2.02%) |
Jul 29, 2024 | 21.13 | 21.18 | 20.86 | 21.01 | 13,992,751 | -0.08(-0.37%) |
Jul 26, 2024 | 20.88 | 21.15 | 20.86 | 21.09 | 12,819,995 | +0.30(+1.42%) |
Jul 25, 2024 | 20.78 | 21.01 | 20.73 | 20.79 | 21,876,458 | +0.02(+0.09%) |
Jul 24, 2024 | 21.35 | 21.37 | 20.77 | 20.77 | 20,910,798 | -0.56(-2.64%) |
Jul 23, 2024 | 21.52 | 21.52 | 21.27 | 21.33 | 21,094,150 | -0.23(-1.05%) |
Jul 22, 2024 | 21.24 | 21.57 | 21.21 | 21.56 | 15,800,941 | +0.36(+1.68%) |
Jul 19, 2024 | 20.88 | 21.50 | 20.82 | 21.20 | 27,252,544 | +0.43(+2.09%) |
Jul 18, 2024 | 20.23 | 21.17 | 20.17 | 20.77 | 42,891,164 | +0.51(+2.53%) |
Jul 17, 2024 | 20.03 | 20.30 | 20.01 | 20.26 | 23,712,082 | +0.29(+1.43%) |
Jul 16, 2024 | 20.28 | 20.28 | 19.76 | 19.97 | 14,886,363 | +0.07(+0.35%) |
Jul 15, 2024 | 20.01 | 20.11 | 19.88 | 19.90 | 14,030,457 | -0.02(-0.10%) |
Jul 12, 2024 | 19.98 | 20.05 | 19.82 | 19.92 | 18,737,886 | +0.03(+0.15%) |
Jul 11, 2024 | 19.85 | 19.93 | 19.75 | 19.89 | 15,833,458 | +0.06(+0.30%) |
Jul 10, 2024 | 19.73 | 19.84 | 19.64 | 19.83 | 9,778,018 | +0.11(+0.55%) |
Jul 09, 2024 | 19.59 | 19.87 | 19.57 | 19.72 | 14,227,924 | +0.08(+0.40%) |
Jul 08, 2024 | 19.63 | 19.73 | 19.53 | 19.65 | 9,770,138 | +0.02(+0.10%) |
Jul 05, 2024 | 19.66 | 19.72 | 19.51 | 19.63 | 12,076,638 | -0.07(-0.35%) |
Jul 03, 2024 | 19.57 | 19.81 | 19.50 | 19.70 | 11,164,154 | +0.24(+1.22%) |
Jul 02, 2024 | 19.65 | 19.65 | 19.22 | 19.46 | 12,987,681 | -0.07(-0.35%) |