Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.00 | 30.08 | 26.78 | 28.04 | 3,401,559 | +2.28(+8.85%) |
Sep 26, 2024 | 25.95 | 26.01 | 25.46 | 25.76 | 675,275 | +0.06(+0.23%) |
Sep 25, 2024 | 25.25 | 26.44 | 25.08 | 25.70 | 1,135,290 | +0.37(+1.46%) |
Sep 24, 2024 | 26.21 | 26.65 | 24.66 | 25.33 | 1,408,161 | -0.84(-3.21%) |
Sep 23, 2024 | 27.00 | 27.00 | 25.33 | 26.17 | 1,969,859 | +0.13(+0.50%) |
Sep 20, 2024 | 25.73 | 27.09 | 25.63 | 26.04 | 3,604,192 | +0.13(+0.50%) |
Sep 19, 2024 | 26.42 | 26.46 | 25.64 | 25.91 | 1,092,325 | +0.20(+0.78%) |
Sep 18, 2024 | 26.12 | 26.58 | 25.19 | 25.71 | 1,327,916 | -0.20(-0.77%) |
Sep 17, 2024 | 26.43 | 27.15 | 25.39 | 25.91 | 1,436,445 | -0.53(-2.00%) |
Sep 16, 2024 | 25.26 | 27.05 | 25.17 | 26.44 | 3,169,290 | +2.17(+8.94%) |
Sep 13, 2024 | 22.77 | 24.40 | 22.34 | 24.27 | 1,914,739 | +2.00(+8.98%) |
Sep 12, 2024 | 21.95 | 22.65 | 21.84 | 22.27 | 1,022,824 | +0.38(+1.74%) |
Sep 11, 2024 | 21.50 | 22.98 | 21.16 | 21.89 | 1,783,062 | +0.39(+1.81%) |
Sep 10, 2024 | 21.69 | 21.77 | 20.76 | 21.50 | 1,562,779 | -0.16(-0.74%) |
Sep 09, 2024 | 22.34 | 22.42 | 21.24 | 21.66 | 2,009,465 | -0.74(-3.30%) |
Sep 06, 2024 | 22.10 | 23.05 | 22.10 | 22.40 | 2,980,279 | +0.12(+0.54%) |
Sep 05, 2024 | 18.51 | 22.37 | 18.49 | 22.28 | 3,805,533 | +3.88(+21.05%) |
Sep 04, 2024 | 18.32 | 18.44 | 18.00 | 18.41 | 666,543 | +0.32(+1.74%) |
Sep 03, 2024 | 18.35 | 18.53 | 17.73 | 18.09 | 885,123 | -0.45(-2.43%) |
Aug 30, 2024 | 18.46 | 18.60 | 18.12 | 18.54 | 864,067 | +0.18(+0.98%) |
Aug 29, 2024 | 19.38 | 19.38 | 18.36 | 18.36 | 867,243 | -0.77(-4.03%) |
Aug 28, 2024 | 19.30 | 19.86 | 19.04 | 19.13 | 742,923 | -0.44(-2.25%) |
Aug 27, 2024 | 19.87 | 20.20 | 19.45 | 19.57 | 1,236,383 | -0.31(-1.56%) |
Aug 26, 2024 | 19.60 | 19.97 | 19.51 | 19.88 | 909,339 | +0.36(+1.84%) |
Aug 23, 2024 | 18.98 | 19.71 | 18.81 | 19.52 | 1,100,250 | +0.85(+4.55%) |
Aug 22, 2024 | 18.55 | 18.74 | 18.23 | 18.67 | 685,482 | +0.19(+1.03%) |
Aug 21, 2024 | 18.07 | 18.54 | 17.74 | 18.48 | 979,238 | +0.62(+3.47%) |
Aug 20, 2024 | 17.61 | 18.09 | 17.45 | 17.86 | 609,856 | +0.14(+0.79%) |
Aug 19, 2024 | 17.95 | 18.11 | 17.51 | 17.72 | 858,843 | -0.23(-1.28%) |
Aug 16, 2024 | 17.79 | 18.11 | 17.52 | 17.95 | 743,732 | +0.14(+0.79%) |
Aug 15, 2024 | 17.78 | 18.06 | 17.68 | 17.81 | 890,665 | +0.42(+2.42%) |
Aug 14, 2024 | 17.59 | 17.64 | 16.79 | 17.39 | 938,237 | -0.06(-0.37%) |
Aug 13, 2024 | 15.47 | 17.47 | 15.31 | 17.45 | 2,024,773 | +1.95(+12.61%) |
Aug 12, 2024 | 16.01 | 16.13 | 14.79 | 15.50 | 2,787,847 | -1.25(-7.49%) |
Aug 09, 2024 | 18.63 | 19.40 | 16.70 | 16.75 | 3,285,160 | -3.32(-16.56%) |
Aug 08, 2024 | 19.40 | 20.13 | 19.38 | 20.08 | 1,111,134 | +0.62(+3.19%) |
Aug 07, 2024 | 19.37 | 20.01 | 19.05 | 19.46 | 1,328,079 | +0.52(+2.75%) |
Aug 06, 2024 | 18.19 | 19.16 | 18.16 | 18.94 | 1,331,546 | +0.86(+4.76%) |
Aug 05, 2024 | 18.14 | 18.48 | 17.22 | 18.08 | 2,101,228 | -1.42(-7.28%) |
Aug 02, 2024 | 19.29 | 20.27 | 19.09 | 19.50 | 914,158 | -0.45(-2.26%) |
Aug 01, 2024 | 20.19 | 20.21 | 19.28 | 19.95 | 859,173 | -0.13(-0.65%) |
Jul 31, 2024 | 19.80 | 20.53 | 19.46 | 20.08 | 1,019,973 | +0.44(+2.24%) |
Jul 30, 2024 | 19.57 | 20.02 | 19.45 | 19.64 | 751,380 | +0.01(+0.05%) |
Jul 29, 2024 | 20.34 | 20.55 | 19.45 | 19.63 | 548,991 | -0.68(-3.35%) |
Jul 26, 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 874,319 | +0.65(+3.31%) |
Jul 25, 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 1,420,646 | +0.19(+0.98%) |
Jul 24, 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 579,756 | -0.33(-1.67%) |
Jul 23, 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 1,223,311 | +0.36(+1.85%) |
Jul 22, 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 1,121,420 | +0.14(+0.73%) |
Jul 19, 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 928,141 | -0.63(-3.16%) |
Jul 18, 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 817,901 | -0.40(-1.97%) |
Jul 17, 2024 | 20.02 | 20.73 | 19.98 | 20.33 | 1,033,041 | +0.06(+0.30%) |
Jul 16, 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 1,019,840 | +0.34(+1.71%) |
Jul 15, 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 1,282,995 | +0.33(+1.68%) |
Jul 12, 2024 | 18.83 | 19.70 | 18.83 | 19.60 | 961,493 | +0.66(+3.48%) |
Jul 11, 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 1,187,059 | +1.10(+6.17%) |
Jul 10, 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 570,883 | +0.09(+0.51%) |
Jul 09, 2024 | 18.52 | 18.67 | 17.70 | 17.75 | 939,315 | -0.80(-4.31%) |
Jul 08, 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 846,360 | +0.02(+0.11%) |
Jul 05, 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 761,431 | +0.14(+0.76%) |
Jul 03, 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 469,177 | +0.26(+1.43%) |
Jul 02, 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 741,870 | +0.42(+2.37%) |