Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.68 | 20.47 | 19.66 | 20.22 | 36,457,216 | +0.01(+0.05%) |
Oct 17, 2024 | 19.08 | 20.24 | 18.96 | 20.21 | 53,846,380 | -0.49(-2.37%) |
Oct 16, 2024 | 19.94 | 21.00 | 19.93 | 20.70 | 41,731,356 | +0.00(+0.00%) |
Oct 15, 2024 | 18.05 | 21.08 | 17.77 | 20.70 | 94,582,192 | +2.78(+15.51%) |
Oct 14, 2024 | 18.61 | 18.64 | 17.80 | 17.92 | 54,864,832 | -1.04(-5.49%) |
Oct 11, 2024 | 19.87 | 19.90 | 18.77 | 18.96 | 47,902,120 | -0.44(-2.27%) |
Oct 10, 2024 | 19.75 | 20.12 | 19.11 | 19.40 | 61,350,932 | +0.42(+2.21%) |
Oct 09, 2024 | 19.68 | 20.09 | 18.93 | 18.98 | 52,552,612 | -0.61(-3.11%) |
Oct 08, 2024 | 20.22 | 20.60 | 19.40 | 19.59 | 48,099,016 | -0.64(-3.16%) |
Oct 07, 2024 | 20.45 | 20.65 | 19.74 | 20.23 | 54,182,532 | +0.21(+1.05%) |
Oct 04, 2024 | 19.60 | 20.78 | 19.53 | 20.02 | 65,803,200 | -0.85(-4.07%) |
Oct 03, 2024 | 21.61 | 21.64 | 20.07 | 20.87 | 62,087,948 | -0.14(-0.67%) |
Oct 02, 2024 | 21.78 | 22.24 | 20.33 | 21.01 | 75,553,424 | -0.95(-4.33%) |
Oct 01, 2024 | 20.31 | 22.43 | 20.07 | 21.96 | 107,879,280 | +1.71(+8.44%) |
Sep 30, 2024 | 20.45 | 21.09 | 19.85 | 20.25 | 70,620,408 | +0.55(+2.79%) |
Sep 27, 2024 | 18.62 | 19.98 | 18.60 | 19.70 | 67,001,716 | +0.90(+4.79%) |
Sep 26, 2024 | 18.45 | 20.48 | 18.25 | 18.80 | 100,610,360 | -2.23(-10.60%) |
Sep 25, 2024 | 21.75 | 21.75 | 20.61 | 21.03 | 52,966,740 | -0.42(-1.96%) |
Sep 24, 2024 | 21.64 | 22.45 | 21.04 | 21.45 | 54,405,576 | -0.82(-3.66%) |
Sep 23, 2024 | 22.20 | 22.75 | 21.95 | 22.27 | 34,407,808 | -0.20(-0.88%) |
Sep 20, 2024 | 22.20 | 23.43 | 21.97 | 22.46 | 63,538,484 | +0.95(+4.42%) |
Sep 19, 2024 | 21.92 | 22.50 | 20.49 | 21.51 | 93,307,696 | -3.15(-12.76%) |
Sep 18, 2024 | 23.65 | 24.75 | 22.56 | 24.66 | 75,015,232 | +0.76(+3.19%) |
Sep 17, 2024 | 23.09 | 24.51 | 22.89 | 23.90 | 54,671,504 | -0.02(-0.08%) |
Sep 16, 2024 | 24.02 | 24.83 | 23.60 | 23.92 | 50,588,452 | +0.87(+3.78%) |
Sep 13, 2024 | 23.75 | 23.87 | 22.83 | 23.05 | 54,910,720 | -1.24(-5.09%) |
Sep 12, 2024 | 24.33 | 25.35 | 23.61 | 24.28 | 58,647,824 | +0.38(+1.57%) |
Sep 11, 2024 | 27.24 | 29.02 | 23.78 | 23.91 | 81,714,360 | -3.87(-13.93%) |
Sep 10, 2024 | 28.63 | 29.98 | 27.72 | 27.78 | 50,327,920 | -0.89(-3.11%) |
Sep 09, 2024 | 29.06 | 30.24 | 28.39 | 28.67 | 55,711,864 | -1.84(-6.03%) |
Sep 06, 2024 | 27.56 | 30.93 | 27.56 | 30.51 | 84,185,768 | +3.50(+12.97%) |
Sep 05, 2024 | 27.66 | 27.82 | 25.75 | 27.01 | 65,753,140 | +0.48(+1.79%) |
Sep 04, 2024 | 27.61 | 27.94 | 25.30 | 26.53 | 70,355,168 | -0.26(-0.96%) |
Sep 03, 2024 | 23.01 | 27.16 | 23.00 | 26.79 | 97,601,960 | +4.95(+22.66%) |
Aug 30, 2024 | 21.98 | 23.02 | 21.62 | 21.84 | 62,051,200 | -1.74(-7.39%) |
Aug 29, 2024 | 23.01 | 23.94 | 21.82 | 23.58 | 73,387,280 | +0.23(+0.97%) |
Aug 28, 2024 | 22.41 | 24.08 | 22.00 | 23.35 | 71,445,528 | +1.20(+5.40%) |
Aug 27, 2024 | 23.45 | 24.07 | 21.93 | 22.16 | 54,814,020 | -0.75(-3.28%) |
Aug 26, 2024 | 21.66 | 23.16 | 21.37 | 22.91 | 63,016,356 | +1.61(+7.57%) |
Aug 23, 2024 | 22.10 | 22.43 | 20.82 | 21.30 | 82,683,608 | -1.79(-7.76%) |
Aug 22, 2024 | 20.60 | 23.32 | 20.42 | 23.09 | 79,612,432 | +2.11(+10.05%) |
Aug 21, 2024 | 21.51 | 21.74 | 20.64 | 20.98 | 59,370,940 | -0.90(-4.12%) |
Aug 20, 2024 | 21.46 | 22.38 | 20.96 | 21.88 | 61,854,892 | +0.82(+3.90%) |
Aug 19, 2024 | 22.43 | 23.22 | 21.05 | 21.06 | 48,858,236 | -1.12(-5.04%) |
Aug 16, 2024 | 22.68 | 23.07 | 21.89 | 22.18 | 51,735,164 | +0.22(+0.99%) |
Aug 15, 2024 | 23.97 | 24.31 | 21.69 | 21.96 | 64,969,436 | -3.74(-14.56%) |
Aug 14, 2024 | 24.89 | 26.94 | 24.51 | 25.70 | 53,156,776 | +0.24(+0.93%) |
Aug 13, 2024 | 27.95 | 28.34 | 25.34 | 25.46 | 48,354,124 | -3.49(-12.06%) |
Aug 12, 2024 | 29.38 | 30.15 | 27.94 | 28.96 | 43,088,876 | -0.49(-1.68%) |
Aug 09, 2024 | 29.72 | 30.76 | 28.73 | 29.45 | 56,849,792 | +0.50(+1.74%) |
Aug 08, 2024 | 33.13 | 35.46 | 28.83 | 28.95 | 74,229,280 | -7.55(-20.69%) |
Aug 07, 2024 | 30.43 | 36.70 | 29.69 | 36.50 | 62,580,928 | +2.92(+8.69%) |
Aug 06, 2024 | 33.50 | 35.36 | 30.87 | 33.58 | 59,222,376 | -0.85(-2.47%) |
Aug 05, 2024 | 39.58 | 39.58 | 31.93 | 34.43 | 95,220,472 | +1.53(+4.66%) |
Aug 02, 2024 | 31.90 | 33.84 | 31.00 | 32.89 | 108,042,112 | +4.73(+16.80%) |