Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.00 | 24.54 | 21.35 | 22.06 | 1,653,666 | -1.29(-5.52%) |
Sep 25, 2024 | 23.95 | 24.79 | 23.23 | 23.35 | 1,188,621 | -0.68(-2.83%) |
Sep 24, 2024 | 24.46 | 24.70 | 23.00 | 24.03 | 1,683,437 | -0.41(-1.68%) |
Sep 23, 2024 | 22.17 | 25.22 | 22.05 | 24.44 | 3,253,638 | +2.41(+10.94%) |
Sep 20, 2024 | 21.80 | 22.29 | 21.54 | 22.03 | 1,749,036 | +0.13(+0.59%) |
Sep 19, 2024 | 21.62 | 22.30 | 20.96 | 21.90 | 535,075 | +1.17(+5.67%) |
Sep 18, 2024 | 21.24 | 22.05 | 20.70 | 20.73 | 518,553 | -0.60(-2.84%) |
Sep 17, 2024 | 22.20 | 22.29 | 21.20 | 21.33 | 547,761 | -0.35(-1.61%) |
Sep 16, 2024 | 21.38 | 21.75 | 20.34 | 21.68 | 1,823,821 | +0.24(+1.12%) |
Sep 13, 2024 | 22.01 | 22.75 | 21.27 | 21.44 | 1,681,441 | -0.24(-1.11%) |
Sep 12, 2024 | 22.46 | 22.90 | 21.52 | 21.68 | 1,567,457 | -0.25(-1.14%) |
Sep 11, 2024 | 22.96 | 23.59 | 21.66 | 21.93 | 1,328,016 | -0.79(-3.48%) |
Sep 10, 2024 | 20.46 | 22.76 | 20.12 | 22.72 | 1,278,636 | +2.77(+13.88%) |
Sep 09, 2024 | 18.75 | 20.07 | 18.47 | 19.95 | 653,719 | +1.53(+8.31%) |
Sep 06, 2024 | 18.75 | 18.99 | 17.91 | 18.42 | 633,607 | -0.36(-1.92%) |
Sep 05, 2024 | 18.73 | 19.13 | 18.60 | 18.78 | 404,307 | +0.05(+0.27%) |
Sep 04, 2024 | 18.68 | 19.36 | 18.33 | 18.73 | 410,637 | -0.12(-0.64%) |
Sep 03, 2024 | 19.58 | 19.63 | 18.61 | 18.85 | 783,621 | -1.37(-6.78%) |
Aug 30, 2024 | 20.11 | 20.36 | 19.64 | 20.22 | 933,148 | +0.43(+2.17%) |
Aug 29, 2024 | 19.71 | 20.06 | 19.46 | 19.79 | 500,191 | +0.44(+2.27%) |
Aug 28, 2024 | 20.21 | 20.65 | 19.29 | 19.35 | 555,399 | -1.16(-5.68%) |
Aug 27, 2024 | 20.55 | 21.06 | 20.35 | 20.52 | 392,165 | -0.47(-2.26%) |
Aug 26, 2024 | 21.30 | 21.32 | 20.58 | 20.99 | 457,981 | -0.29(-1.36%) |
Aug 23, 2024 | 20.21 | 21.59 | 20.11 | 21.28 | 725,501 | +1.30(+6.53%) |
Aug 22, 2024 | 20.69 | 20.84 | 19.91 | 19.98 | 353,348 | -0.67(-3.27%) |
Aug 21, 2024 | 20.50 | 20.98 | 19.95 | 20.65 | 582,070 | +0.24(+1.18%) |
Aug 20, 2024 | 22.40 | 22.89 | 20.14 | 20.41 | 736,309 | -1.88(-8.43%) |
Aug 19, 2024 | 21.24 | 22.38 | 21.20 | 22.29 | 617,607 | +0.91(+4.26%) |
Aug 16, 2024 | 21.11 | 21.58 | 20.81 | 21.38 | 632,605 | +0.16(+0.75%) |
Aug 15, 2024 | 21.23 | 21.69 | 20.72 | 21.22 | 1,225,757 | +0.70(+3.41%) |
Aug 14, 2024 | 21.37 | 22.01 | 20.34 | 20.52 | 474,114 | -0.14(-0.68%) |
Aug 13, 2024 | 20.05 | 20.97 | 20.05 | 20.66 | 721,316 | +0.94(+4.77%) |
Aug 12, 2024 | 20.36 | 20.88 | 19.55 | 19.72 | 644,290 | -0.26(-1.30%) |
Aug 09, 2024 | 20.40 | 20.84 | 19.26 | 19.98 | 789,330 | -0.34(-1.67%) |
Aug 08, 2024 | 19.39 | 20.50 | 18.58 | 20.32 | 772,767 | +1.61(+8.61%) |
Aug 07, 2024 | 19.00 | 19.44 | 17.02 | 18.71 | 2,316,399 | -1.88(-9.13%) |
Aug 06, 2024 | 21.61 | 21.95 | 19.76 | 20.59 | 986,639 | +0.19(+0.93%) |
Aug 05, 2024 | 18.23 | 20.45 | 17.22 | 20.40 | 995,227 | -1.02(-4.76%) |
Aug 02, 2024 | 20.99 | 21.66 | 20.61 | 21.42 | 899,085 | -1.25(-5.51%) |
Aug 01, 2024 | 24.20 | 25.32 | 22.33 | 22.67 | 913,821 | -1.49(-6.17%) |
Jul 31, 2024 | 23.62 | 25.21 | 23.20 | 24.16 | 910,688 | +1.05(+4.54%) |
Jul 30, 2024 | 24.50 | 25.07 | 22.93 | 23.11 | 946,441 | -1.39(-5.67%) |
Jul 29, 2024 | 26.34 | 26.71 | 24.09 | 24.50 | 906,694 | -0.94(-3.69%) |
Jul 26, 2024 | 25.87 | 26.00 | 24.97 | 25.44 | 601,818 | +0.40(+1.60%) |
Jul 25, 2024 | 26.97 | 26.97 | 24.69 | 25.04 | 1,129,232 | -1.33(-5.04%) |
Jul 24, 2024 | 27.85 | 27.98 | 26.24 | 26.37 | 831,557 | -2.41(-8.37%) |
Jul 23, 2024 | 28.44 | 30.84 | 28.42 | 28.78 | 1,527,859 | +0.25(+0.88%) |
Jul 22, 2024 | 27.58 | 28.97 | 27.08 | 28.53 | 1,247,980 | +2.28(+8.69%) |
Jul 19, 2024 | 26.29 | 27.20 | 25.55 | 26.25 | 857,756 | +0.02(+0.08%) |
Jul 18, 2024 | 29.32 | 30.32 | 26.17 | 26.23 | 2,078,351 | -2.77(-9.54%) |
Jul 17, 2024 | 31.40 | 32.67 | 28.21 | 29.00 | 2,421,816 | -3.43(-10.56%) |
Jul 16, 2024 | 31.69 | 32.70 | 31.30 | 32.42 | 1,867,584 | +1.23(+3.94%) |
Jul 15, 2024 | 30.02 | 31.38 | 28.97 | 31.19 | 1,376,865 | +1.39(+4.66%) |
Jul 12, 2024 | 29.20 | 30.10 | 28.62 | 29.80 | 1,705,124 | +0.73(+2.51%) |
Jul 11, 2024 | 28.09 | 29.50 | 27.81 | 29.07 | 1,181,135 | +1.64(+5.98%) |
Jul 10, 2024 | 27.60 | 27.65 | 26.18 | 27.43 | 887,120 | +0.15(+0.55%) |
Jul 09, 2024 | 28.40 | 29.14 | 27.22 | 27.28 | 1,581,211 | -0.78(-2.78%) |
Jul 08, 2024 | 25.96 | 28.80 | 25.85 | 28.06 | 2,376,748 | +2.41(+9.40%) |
Jul 05, 2024 | 26.29 | 26.73 | 25.28 | 25.65 | 1,130,018 | -0.30(-1.16%) |
Jul 03, 2024 | 24.16 | 26.28 | 24.10 | 25.95 | 1,037,313 | +1.86(+7.72%) |
Jul 02, 2024 | 23.18 | 24.24 | 22.77 | 24.09 | 712,412 | +1.11(+4.83%) |