Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 25.20 | 29.56 | 24.33 | 29.20 | 14,028,567 | +5.40(+22.69%) |
Oct 11, 2024 | 21.18 | 24.50 | 21.08 | 23.80 | 6,531,432 | +3.02(+14.53%) |
Oct 10, 2024 | 21.28 | 21.55 | 20.18 | 20.78 | 5,267,494 | -0.73(-3.39%) |
Oct 09, 2024 | 21.63 | 22.92 | 21.17 | 21.51 | 4,681,052 | -0.19(-0.88%) |
Oct 08, 2024 | 21.33 | 22.29 | 20.99 | 21.70 | 3,906,012 | -0.30(-1.36%) |
Oct 07, 2024 | 22.78 | 23.91 | 21.51 | 22.00 | 6,799,512 | -0.53(-2.35%) |
Oct 04, 2024 | 21.85 | 22.62 | 20.80 | 22.53 | 6,453,563 | +1.89(+9.16%) |
Oct 03, 2024 | 20.57 | 21.47 | 20.19 | 20.64 | 4,721,833 | -0.34(-1.62%) |
Oct 02, 2024 | 20.60 | 22.21 | 20.21 | 20.98 | 6,753,437 | -0.17(-0.80%) |
Oct 01, 2024 | 24.92 | 24.92 | 19.77 | 21.15 | 13,598,091 | -3.69(-14.86%) |
Sep 30, 2024 | 26.70 | 26.92 | 24.44 | 24.84 | 7,345,735 | -3.91(-13.60%) |
Sep 27, 2024 | 26.32 | 29.08 | 25.44 | 28.75 | 7,009,274 | +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 | 3,614,693 | +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 | 2,656,015 | -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 | 2,139,878 | -0.66(-2.01%) |
Aug 13, 2024 | 31.44 | 33.89 | 30.95 | 32.87 | 2,083,853 | +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%) |