Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.39 | 19.41 | 19.04 | 19.18 | 1,627,647 | +0.01(+0.05%) |
Sep 26, 2024 | 19.18 | 19.26 | 18.98 | 19.17 | 1,706,107 | +0.14(+0.74%) |
Sep 25, 2024 | 19.70 | 19.73 | 18.95 | 19.03 | 2,411,390 | -0.63(-3.20%) |
Sep 24, 2024 | 19.80 | 19.83 | 19.51 | 19.66 | 1,279,394 | -0.06(-0.30%) |
Sep 23, 2024 | 19.55 | 19.79 | 19.46 | 19.72 | 1,254,414 | +0.23(+1.18%) |
Sep 20, 2024 | 20.09 | 20.09 | 19.43 | 19.49 | 5,887,693 | -0.69(-3.42%) |
Sep 19, 2024 | 20.26 | 20.48 | 19.70 | 20.18 | 2,648,879 | +0.21(+1.05%) |
Sep 18, 2024 | 20.51 | 20.58 | 19.42 | 19.97 | 3,863,109 | -0.58(-2.82%) |
Sep 17, 2024 | 20.93 | 20.96 | 20.38 | 20.55 | 1,345,810 | -0.33(-1.58%) |
Sep 16, 2024 | 20.51 | 21.05 | 20.41 | 20.88 | 1,087,138 | +0.41(+2.00%) |
Sep 13, 2024 | 20.54 | 20.92 | 20.44 | 20.47 | 1,053,421 | +0.18(+0.89%) |
Sep 12, 2024 | 20.10 | 20.33 | 20.04 | 20.29 | 1,280,276 | +0.13(+0.64%) |
Sep 11, 2024 | 20.01 | 20.27 | 19.70 | 20.16 | 1,181,125 | +0.07(+0.35%) |
Sep 10, 2024 | 20.15 | 20.22 | 19.84 | 20.09 | 1,284,237 | -0.09(-0.45%) |
Sep 09, 2024 | 20.44 | 20.59 | 20.14 | 20.18 | 1,359,247 | -0.31(-1.51%) |
Sep 06, 2024 | 20.96 | 21.25 | 20.48 | 20.49 | 1,647,837 | -0.87(-4.07%) |
Sep 05, 2024 | 22.40 | 22.42 | 21.28 | 21.36 | 1,356,568 | -0.86(-3.87%) |
Sep 04, 2024 | 22.03 | 22.31 | 21.93 | 22.22 | 886,695 | +0.14(+0.63%) |
Sep 03, 2024 | 22.07 | 22.32 | 21.84 | 22.08 | 1,251,044 | -0.27(-1.21%) |
Aug 30, 2024 | 22.44 | 22.61 | 22.15 | 22.35 | 1,446,988 | +0.04(+0.18%) |
Aug 29, 2024 | 22.64 | 22.67 | 22.26 | 22.31 | 1,217,554 | -0.16(-0.71%) |
Aug 28, 2024 | 22.21 | 22.60 | 22.19 | 22.47 | 1,105,175 | +0.06(+0.27%) |
Aug 27, 2024 | 22.92 | 22.98 | 22.14 | 22.41 | 1,465,391 | -0.62(-2.69%) |
Aug 26, 2024 | 22.40 | 23.10 | 22.27 | 23.03 | 1,914,142 | +0.67(+3.00%) |
Aug 23, 2024 | 21.00 | 22.49 | 20.91 | 22.36 | 2,945,611 | +1.47(+7.04%) |
Aug 22, 2024 | 21.08 | 21.08 | 20.78 | 20.89 | 1,113,953 | -0.14(-0.67%) |
Aug 21, 2024 | 20.85 | 21.05 | 20.70 | 21.03 | 1,681,418 | +0.23(+1.11%) |
Aug 20, 2024 | 20.76 | 21.31 | 20.71 | 20.80 | 1,459,381 | -0.16(-0.76%) |
Aug 19, 2024 | 20.41 | 20.99 | 20.19 | 20.96 | 1,674,098 | +0.61(+3.00%) |
Aug 16, 2024 | 19.95 | 20.47 | 19.76 | 20.35 | 1,720,729 | +0.41(+2.06%) |
Aug 15, 2024 | 19.99 | 20.38 | 19.93 | 19.94 | 1,217,737 | +0.25(+1.25%) |
Aug 14, 2024 | 20.10 | 20.19 | 19.52 | 19.69 | 1,613,204 | -0.32(-1.58%) |
Aug 13, 2024 | 19.37 | 20.05 | 19.21 | 20.01 | 1,197,194 | +0.82(+4.27%) |
Aug 12, 2024 | 19.92 | 19.96 | 18.88 | 19.19 | 1,852,712 | -0.68(-3.42%) |
Aug 09, 2024 | 19.34 | 20.19 | 19.08 | 19.87 | 1,699,740 | +0.58(+3.02%) |
Aug 08, 2024 | 18.93 | 19.50 | 18.53 | 19.29 | 1,854,507 | +0.50(+2.68%) |
Aug 07, 2024 | 18.76 | 19.32 | 18.37 | 18.79 | 2,447,258 | +0.39(+2.14%) |
Aug 06, 2024 | 19.31 | 19.62 | 17.50 | 18.39 | 8,496,158 | -1.52(-7.63%) |
Aug 05, 2024 | 19.53 | 20.18 | 19.19 | 19.91 | 3,142,132 | -0.71(-3.44%) |
Aug 02, 2024 | 21.06 | 21.20 | 20.23 | 20.62 | 2,093,098 | -0.73(-3.42%) |
Aug 01, 2024 | 21.68 | 21.82 | 21.21 | 21.35 | 1,637,524 | -0.21(-0.96%) |
Jul 31, 2024 | 22.07 | 22.13 | 21.45 | 21.56 | 1,557,709 | -0.40(-1.84%) |
Jul 30, 2024 | 22.19 | 22.30 | 21.70 | 21.96 | 1,319,449 | -0.21(-0.93%) |
Jul 29, 2024 | 22.07 | 22.25 | 21.69 | 22.17 | 1,780,300 | +0.29(+1.31%) |
Jul 26, 2024 | 21.94 | 22.06 | 21.37 | 21.88 | 1,001,469 | +0.12(+0.54%) |
Jul 25, 2024 | 21.55 | 21.85 | 21.24 | 21.76 | 1,889,071 | +0.43(+2.03%) |
Jul 24, 2024 | 21.17 | 21.64 | 21.07 | 21.33 | 1,228,402 | +0.17(+0.79%) |
Jul 23, 2024 | 21.20 | 21.38 | 20.80 | 21.16 | 1,389,671 | -0.08(-0.37%) |
Jul 22, 2024 | 20.85 | 21.26 | 20.38 | 21.24 | 1,310,388 | +0.55(+2.67%) |
Jul 19, 2024 | 20.65 | 20.89 | 20.57 | 20.69 | 1,142,399 | +0.01(+0.05%) |
Jul 18, 2024 | 20.74 | 21.19 | 20.58 | 20.68 | 1,170,260 | -0.19(-0.90%) |
Jul 17, 2024 | 20.31 | 21.13 | 20.27 | 20.87 | 1,834,584 | +0.35(+1.68%) |
Jul 16, 2024 | 20.55 | 20.76 | 20.35 | 20.52 | 1,380,889 | +0.08(+0.39%) |
Jul 15, 2024 | 21.06 | 21.09 | 20.43 | 20.44 | 1,038,893 | -0.56(-2.68%) |
Jul 12, 2024 | 20.73 | 21.14 | 20.53 | 21.00 | 1,989,810 | +0.41(+2.01%) |
Jul 11, 2024 | 19.96 | 20.70 | 19.87 | 20.59 | 1,747,522 | +0.95(+4.82%) |
Jul 10, 2024 | 19.65 | 19.77 | 19.07 | 19.64 | 1,965,197 | -0.01(-0.05%) |
Jul 09, 2024 | 19.86 | 20.01 | 19.56 | 19.65 | 1,810,905 | -0.21(-1.04%) |
Jul 08, 2024 | 20.03 | 20.18 | 19.84 | 19.86 | 1,089,111 | +0.03(+0.15%) |
Jul 05, 2024 | 19.97 | 20.03 | 19.66 | 19.83 | 1,913,883 | -0.20(-0.99%) |
Jul 03, 2024 | 19.90 | 20.27 | 19.84 | 20.03 | 902,862 | +0.19(+0.94%) |
Jul 02, 2024 | 19.88 | 20.10 | 19.77 | 19.84 | 926,598 | -0.19(-0.94%) |