Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.32 | 29.08 | 25.44 | 28.75 | 7,004,383 | +3.18(+12.44%) |
Sep 26, 2024 | 23.09 | 25.98 | 23.00 | 25.57 | 6,198,928 | +3.39(+15.28%) |
Sep 25, 2024 | 23.00 | 24.01 | 22.13 | 22.18 | 3,219,559 | -1.24(-5.29%) |
Sep 24, 2024 | 23.12 | 23.58 | 21.32 | 23.42 | 5,520,293 | +0.36(+1.56%) |
Sep 23, 2024 | 23.35 | 23.94 | 22.64 | 23.06 | 3,144,007 | +0.05(+0.22%) |
Sep 20, 2024 | 22.75 | 23.91 | 21.78 | 23.01 | 3,626,533 | +0.45(+1.99%) |
Sep 19, 2024 | 23.65 | 24.38 | 22.21 | 22.56 | 5,229,528 | +1.46(+6.92%) |
Sep 18, 2024 | 20.75 | 22.78 | 20.67 | 21.10 | 3,614,694 | +0.00(+0.00%) |
Sep 17, 2024 | 21.60 | 22.41 | 20.60 | 21.10 | 3,468,290 | +0.27(+1.30%) |
Sep 16, 2024 | 20.07 | 21.27 | 19.37 | 20.83 | 2,656,008 | -0.42(-1.98%) |
Sep 13, 2024 | 21.14 | 22.79 | 20.91 | 21.25 | 3,672,015 | +0.01(+0.05%) |
Sep 12, 2024 | 20.22 | 21.90 | 19.56 | 21.24 | 3,606,623 | +1.37(+6.89%) |
Sep 11, 2024 | 18.87 | 20.27 | 18.02 | 19.87 | 4,168,037 | -0.35(-1.73%) |
Sep 10, 2024 | 19.32 | 20.34 | 17.94 | 20.22 | 2,895,474 | +0.91(+4.71%) |
Sep 09, 2024 | 18.44 | 19.90 | 18.18 | 19.31 | 3,588,281 | +1.82(+10.41%) |
Sep 06, 2024 | 21.60 | 21.82 | 17.24 | 17.49 | 4,563,620 | -3.24(-15.63%) |
Sep 05, 2024 | 21.21 | 22.50 | 20.28 | 20.73 | 2,961,776 | -0.95(-4.38%) |
Sep 04, 2024 | 22.64 | 23.27 | 21.02 | 21.68 | 3,348,909 | -1.66(-7.11%) |
Sep 03, 2024 | 27.19 | 27.36 | 23.00 | 23.34 | 2,936,850 | -4.18(-15.19%) |
Aug 30, 2024 | 29.33 | 29.59 | 26.54 | 27.52 | 3,274,081 | -1.64(-5.62%) |
Aug 29, 2024 | 30.95 | 31.73 | 28.92 | 29.16 | 2,030,500 | -0.64(-2.15%) |
Aug 28, 2024 | 31.42 | 32.16 | 29.02 | 29.80 | 2,727,941 | -2.62(-8.08%) |
Aug 27, 2024 | 33.53 | 33.84 | 31.07 | 32.42 | 2,957,418 | -1.97(-5.73%) |
Aug 26, 2024 | 36.22 | 36.70 | 33.90 | 34.39 | 2,323,173 | -2.53(-6.85%) |
Aug 23, 2024 | 33.50 | 37.13 | 33.18 | 36.92 | 4,001,738 | +4.18(+12.77%) |
Aug 22, 2024 | 34.93 | 35.70 | 32.42 | 32.74 | 2,085,207 | -2.63(-7.44%) |
Aug 21, 2024 | 32.35 | 35.64 | 31.79 | 35.37 | 2,862,783 | +2.86(+8.80%) |
Aug 20, 2024 | 36.40 | 36.70 | 30.50 | 32.51 | 4,590,881 | -2.42(-6.93%) |
Aug 19, 2024 | 34.66 | 35.93 | 33.54 | 34.93 | 2,293,003 | -0.29(-0.82%) |
Aug 16, 2024 | 33.08 | 35.45 | 32.55 | 35.22 | 2,334,014 | +2.58(+7.90%) |
Aug 15, 2024 | 33.00 | 35.17 | 32.31 | 32.64 | 3,004,300 | +0.43(+1.33%) |
Aug 14, 2024 | 33.88 | 34.15 | 31.02 | 32.21 | 2,139,876 | -0.66(-2.01%) |
Aug 13, 2024 | 31.44 | 33.89 | 30.95 | 32.87 | 2,083,868 | +1.89(+6.10%) |
Aug 12, 2024 | 31.83 | 32.90 | 29.78 | 30.98 | 2,100,630 | -1.48(-4.56%) |
Aug 09, 2024 | 30.90 | 33.30 | 30.34 | 32.46 | 1,833,333 | +1.21(+3.87%) |
Aug 08, 2024 | 29.20 | 31.95 | 28.22 | 31.25 | 2,625,842 | +4.08(+15.02%) |
Aug 07, 2024 | 33.07 | 34.14 | 26.67 | 27.17 | 3,195,139 | -4.95(-15.41%) |
Aug 06, 2024 | 31.56 | 33.17 | 28.61 | 32.12 | 3,201,673 | +1.40(+4.56%) |
Aug 05, 2024 | 21.70 | 33.69 | 20.82 | 30.72 | 8,870,177 | -5.35(-14.83%) |
Aug 02, 2024 | 39.38 | 41.46 | 34.20 | 36.07 | 5,078,199 | -3.09(-7.89%) |
Aug 01, 2024 | 44.71 | 44.73 | 37.00 | 39.16 | 3,840,053 | -4.62(-10.55%) |
Jul 31, 2024 | 47.14 | 47.50 | 43.64 | 43.78 | 2,306,361 | -0.05(-0.11%) |
Jul 30, 2024 | 48.33 | 49.70 | 43.25 | 43.83 | 2,494,568 | -4.04(-8.44%) |
Jul 29, 2024 | 55.17 | 56.88 | 47.72 | 47.87 | 4,387,677 | -3.79(-7.34%) |
Jul 26, 2024 | 51.79 | 54.04 | 49.50 | 51.66 | 2,957,588 | +4.66(+9.91%) |
Jul 25, 2024 | 50.55 | 51.29 | 45.00 | 47.00 | 4,107,570 | -5.99(-11.30%) |
Jul 24, 2024 | 60.05 | 62.00 | 52.50 | 52.99 | 3,666,142 | -5.63(-9.60%) |
Jul 23, 2024 | 61.30 | 65.62 | 58.50 | 58.62 | 3,395,008 | -3.52(-5.66%) |
Jul 22, 2024 | 60.03 | 62.59 | 56.55 | 62.14 | 3,786,493 | +3.28(+5.57%) |
Jul 19, 2024 | 49.46 | 59.62 | 48.82 | 58.86 | 4,988,442 | +10.15(+20.84%) |
Jul 18, 2024 | 56.75 | 57.82 | 47.52 | 48.71 | 4,003,369 | -7.13(-12.77%) |
Jul 17, 2024 | 54.28 | 58.78 | 52.29 | 55.84 | 3,643,782 | -1.02(-1.79%) |
Jul 16, 2024 | 53.26 | 57.13 | 49.37 | 56.86 | 3,644,221 | +3.78(+7.12%) |
Jul 15, 2024 | 47.86 | 54.96 | 47.25 | 53.08 | 5,226,288 | +9.89(+22.90%) |
Jul 12, 2024 | 42.35 | 44.80 | 41.94 | 43.19 | 1,626,001 | +1.30(+3.10%) |
Jul 11, 2024 | 45.83 | 46.98 | 41.53 | 41.89 | 2,673,084 | -2.12(-4.82%) |
Jul 10, 2024 | 44.80 | 45.46 | 42.22 | 44.01 | 2,153,393 | -0.07(-0.16%) |
Jul 09, 2024 | 45.66 | 46.36 | 43.67 | 44.08 | 1,548,395 | -0.30(-0.68%) |
Jul 08, 2024 | 46.72 | 46.76 | 43.30 | 44.38 | 2,133,029 | -1.26(-2.76%) |
Jul 05, 2024 | 41.30 | 46.28 | 40.01 | 45.64 | 3,460,811 | -0.78(-1.68%) |
Jul 03, 2024 | 45.89 | 47.18 | 45.25 | 46.42 | 1,856,559 | -1.07(-2.25%) |
Jul 02, 2024 | 49.09 | 50.59 | 46.93 | 47.49 | 1,704,393 | -2.45(-4.91%) |