Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.08 | 50.72 | 46.62 | 50.49 | 35,910,036 | +9.04(+21.81%) |
Oct 01, 2024 | 37.74 | 41.58 | 36.99 | 41.45 | 20,633,784 | +4.52(+12.24%) |
Sep 30, 2024 | 40.56 | 40.61 | 36.80 | 36.93 | 28,457,844 | -1.40(-3.65%) |
Sep 27, 2024 | 36.83 | 39.27 | 36.70 | 38.33 | 21,924,120 | +0.98(+2.62%) |
Sep 26, 2024 | 37.27 | 37.98 | 35.43 | 37.35 | 24,633,616 | +7.12(+23.55%) |
Sep 25, 2024 | 29.91 | 31.30 | 29.77 | 30.23 | 9,564,089 | -2.62(-7.98%) |
Sep 24, 2024 | 30.16 | 33.21 | 29.86 | 32.85 | 15,781,840 | +7.38(+28.98%) |
Sep 23, 2024 | 25.00 | 26.03 | 24.93 | 25.47 | 4,163,394 | +1.41(+5.86%) |
Sep 20, 2024 | 24.45 | 24.65 | 23.99 | 24.06 | 3,012,485 | -0.01(-0.04%) |
Sep 19, 2024 | 23.65 | 24.17 | 23.18 | 24.07 | 4,647,492 | +2.27(+10.41%) |
Sep 18, 2024 | 22.37 | 22.45 | 21.65 | 21.80 | 2,112,934 | -0.32(-1.45%) |
Sep 17, 2024 | 22.06 | 22.55 | 22.02 | 22.12 | 2,198,444 | +0.84(+3.95%) |
Sep 16, 2024 | 21.38 | 21.48 | 21.19 | 21.28 | 1,138,913 | +0.32(+1.53%) |
Sep 13, 2024 | 21.13 | 21.15 | 20.70 | 20.96 | 3,128,095 | +0.33(+1.60%) |
Sep 12, 2024 | 20.54 | 20.78 | 20.23 | 20.63 | 3,828,675 | -0.01(-0.05%) |
Sep 11, 2024 | 20.19 | 20.73 | 19.96 | 20.64 | 4,918,529 | +0.59(+2.94%) |
Sep 10, 2024 | 20.21 | 20.25 | 19.67 | 20.05 | 2,329,876 | -0.20(-0.99%) |
Sep 09, 2024 | 19.96 | 20.40 | 19.83 | 20.25 | 1,402,209 | +0.04(+0.20%) |
Sep 06, 2024 | 20.96 | 21.03 | 20.06 | 20.21 | 2,320,432 | -0.82(-3.90%) |
Sep 05, 2024 | 21.15 | 21.47 | 20.97 | 21.03 | 1,708,271 | -0.35(-1.64%) |
Sep 04, 2024 | 21.45 | 21.71 | 21.30 | 21.38 | 1,768,494 | +0.00(+0.00%) |
Sep 03, 2024 | 21.53 | 21.70 | 21.25 | 21.38 | 2,286,378 | -1.20(-5.31%) |
Aug 30, 2024 | 23.05 | 23.06 | 22.20 | 22.58 | 2,297,654 | +0.27(+1.21%) |
Aug 29, 2024 | 22.30 | 22.45 | 22.17 | 22.31 | 1,815,603 | +0.51(+2.34%) |
Aug 28, 2024 | 22.31 | 22.59 | 21.64 | 21.80 | 2,151,651 | -1.09(-4.76%) |
Aug 27, 2024 | 23.08 | 23.22 | 22.76 | 22.89 | 2,081,170 | +0.68(+3.06%) |
Aug 26, 2024 | 22.11 | 22.46 | 21.89 | 22.21 | 2,399,720 | -0.63(-2.76%) |
Aug 23, 2024 | 22.32 | 22.97 | 22.16 | 22.84 | 2,995,908 | +1.11(+5.11%) |
Aug 22, 2024 | 22.51 | 22.51 | 21.49 | 21.73 | 2,194,372 | -0.54(-2.42%) |
Aug 21, 2024 | 21.65 | 22.31 | 21.65 | 22.27 | 2,134,490 | +0.65(+3.01%) |
Aug 20, 2024 | 22.49 | 22.49 | 21.55 | 21.62 | 3,145,163 | -1.57(-6.77%) |
Aug 19, 2024 | 22.92 | 23.53 | 22.92 | 23.19 | 2,455,915 | +0.65(+2.88%) |
Aug 16, 2024 | 21.92 | 22.70 | 21.91 | 22.54 | 3,006,614 | +1.30(+6.12%) |
Aug 15, 2024 | 20.75 | 21.54 | 20.75 | 21.24 | 3,966,689 | +1.17(+5.83%) |
Aug 14, 2024 | 20.80 | 20.84 | 19.71 | 20.07 | 2,829,228 | -1.20(-5.64%) |
Aug 13, 2024 | 21.06 | 21.32 | 20.96 | 21.27 | 2,013,122 | +0.39(+1.87%) |
Aug 12, 2024 | 20.69 | 21.17 | 20.67 | 20.88 | 1,829,895 | +0.48(+2.35%) |
Aug 09, 2024 | 20.32 | 20.45 | 20.04 | 20.40 | 1,886,347 | -0.11(-0.54%) |
Aug 08, 2024 | 19.95 | 20.63 | 19.80 | 20.51 | 3,229,838 | +1.33(+6.93%) |
Aug 07, 2024 | 20.00 | 20.02 | 19.07 | 19.18 | 3,702,591 | +0.18(+0.95%) |
Aug 06, 2024 | 18.63 | 19.30 | 18.55 | 19.00 | 4,817,055 | -0.60(-3.06%) |
Aug 05, 2024 | 18.51 | 19.73 | 18.49 | 19.60 | 6,133,811 | -0.32(-1.61%) |
Aug 02, 2024 | 19.88 | 19.98 | 19.49 | 19.92 | 3,674,309 | -0.33(-1.63%) |