Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.75 | 23.12 | 21.58 | 21.60 | 3,137,403 | -0.84(-3.74%) |
Oct 17, 2024 | 25.40 | 25.48 | 22.36 | 22.44 | 4,373,091 | -2.97(-11.69%) |
Oct 16, 2024 | 25.31 | 26.90 | 24.20 | 25.41 | 6,601,216 | +2.97(+13.24%) |
Oct 15, 2024 | 22.75 | 22.77 | 21.53 | 22.44 | 1,674,575 | -0.32(-1.41%) |
Oct 14, 2024 | 23.00 | 23.58 | 22.30 | 22.76 | 1,863,247 | -0.34(-1.47%) |
Oct 11, 2024 | 21.57 | 23.18 | 21.50 | 23.10 | 2,315,000 | +1.10(+5.00%) |
Oct 10, 2024 | 22.13 | 22.91 | 21.56 | 22.00 | 2,444,696 | -0.70(-3.08%) |
Oct 09, 2024 | 23.06 | 23.21 | 21.63 | 22.70 | 3,280,250 | +0.30(+1.34%) |
Oct 08, 2024 | 24.80 | 24.86 | 21.49 | 22.40 | 5,069,886 | -2.51(-10.08%) |
Oct 07, 2024 | 26.33 | 26.60 | 24.67 | 24.91 | 1,544,880 | -1.57(-5.93%) |
Oct 04, 2024 | 24.81 | 26.49 | 24.52 | 26.48 | 1,870,261 | +2.32(+9.60%) |
Oct 03, 2024 | 24.51 | 25.42 | 23.88 | 24.16 | 1,314,620 | -0.85(-3.40%) |
Oct 02, 2024 | 25.71 | 25.75 | 24.26 | 25.01 | 1,740,698 | -1.05(-4.03%) |
Oct 01, 2024 | 27.06 | 27.25 | 24.40 | 26.06 | 3,485,569 | -1.63(-5.89%) |
Sep 30, 2024 | 27.62 | 30.24 | 27.36 | 27.69 | 3,451,578 | -0.85(-2.98%) |
Sep 27, 2024 | 27.51 | 28.55 | 27.32 | 28.54 | 1,399,188 | +1.34(+4.93%) |
Sep 26, 2024 | 27.99 | 28.89 | 26.51 | 27.20 | 1,649,043 | +0.19(+0.70%) |
Sep 25, 2024 | 27.12 | 28.17 | 26.65 | 27.01 | 1,452,693 | -0.31(-1.13%) |
Sep 24, 2024 | 27.35 | 27.60 | 26.42 | 27.32 | 901,581 | +0.34(+1.26%) |
Sep 23, 2024 | 27.95 | 28.12 | 26.16 | 26.98 | 1,257,572 | -0.48(-1.75%) |
Sep 20, 2024 | 28.55 | 28.55 | 27.17 | 27.46 | 2,933,636 | -1.30(-4.52%) |
Sep 19, 2024 | 26.22 | 28.81 | 25.33 | 28.76 | 2,552,349 | +3.88(+15.59%) |
Sep 18, 2024 | 24.40 | 26.41 | 24.19 | 24.88 | 1,401,164 | +0.60(+2.47%) |
Sep 17, 2024 | 24.50 | 25.62 | 24.16 | 24.28 | 1,296,776 | +0.20(+0.83%) |
Sep 16, 2024 | 24.65 | 24.86 | 23.37 | 24.08 | 1,269,897 | -0.76(-3.06%) |
Sep 13, 2024 | 24.50 | 25.55 | 24.27 | 24.84 | 1,395,862 | +0.63(+2.60%) |
Sep 12, 2024 | 24.43 | 25.20 | 24.13 | 24.21 | 1,228,855 | -0.15(-0.62%) |
Sep 11, 2024 | 22.88 | 24.86 | 22.88 | 24.36 | 1,422,640 | +1.24(+5.36%) |
Sep 10, 2024 | 23.19 | 23.84 | 22.78 | 23.12 | 1,315,646 | +0.10(+0.43%) |
Sep 09, 2024 | 24.09 | 24.96 | 22.90 | 23.02 | 1,546,480 | -0.75(-3.16%) |
Sep 06, 2024 | 25.60 | 25.90 | 23.56 | 23.77 | 2,042,782 | -1.83(-7.15%) |
Sep 05, 2024 | 26.54 | 27.38 | 25.36 | 25.60 | 1,772,423 | -1.20(-4.48%) |
Sep 04, 2024 | 26.11 | 27.17 | 25.55 | 26.80 | 1,546,545 | +0.49(+1.86%) |
Sep 03, 2024 | 28.04 | 28.48 | 25.63 | 26.31 | 2,302,212 | -2.38(-8.30%) |
Aug 30, 2024 | 29.02 | 29.29 | 27.99 | 28.69 | 866,531 | -0.05(-0.17%) |
Aug 29, 2024 | 28.86 | 29.51 | 27.78 | 28.74 | 1,518,179 | +0.21(+0.74%) |
Aug 28, 2024 | 29.32 | 30.15 | 28.37 | 28.53 | 1,575,182 | -1.39(-4.65%) |
Aug 27, 2024 | 29.67 | 32.31 | 29.20 | 29.92 | 2,126,758 | -0.34(-1.12%) |
Aug 26, 2024 | 30.30 | 30.75 | 29.35 | 30.26 | 1,268,268 | +0.12(+0.40%) |
Aug 23, 2024 | 29.59 | 31.16 | 29.41 | 30.14 | 1,388,305 | +0.91(+3.11%) |
Aug 22, 2024 | 31.13 | 31.19 | 29.21 | 29.23 | 1,582,958 | -1.75(-5.65%) |
Aug 21, 2024 | 31.06 | 31.63 | 30.33 | 30.98 | 1,540,271 | +0.28(+0.91%) |
Aug 20, 2024 | 31.99 | 33.15 | 29.77 | 30.70 | 3,264,785 | -1.02(-3.22%) |
Aug 19, 2024 | 30.00 | 32.31 | 29.81 | 31.72 | 2,851,746 | +1.80(+6.02%) |
Aug 16, 2024 | 24.31 | 29.92 | 24.31 | 29.92 | 4,329,560 | +5.51(+22.57%) |
Aug 15, 2024 | 24.25 | 24.57 | 23.86 | 24.41 | 1,016,286 | +0.78(+3.30%) |
Aug 14, 2024 | 23.83 | 24.31 | 23.40 | 23.63 | 1,316,245 | +0.16(+0.68%) |
Aug 13, 2024 | 23.06 | 23.72 | 22.72 | 23.47 | 1,743,263 | +0.43(+1.87%) |
Aug 12, 2024 | 22.11 | 23.28 | 22.01 | 23.04 | 2,298,350 | +1.19(+5.45%) |
Aug 09, 2024 | 22.07 | 22.56 | 20.93 | 21.85 | 2,678,375 | +0.39(+1.82%) |
Aug 08, 2024 | 24.41 | 24.41 | 20.76 | 21.46 | 5,431,081 | +2.96(+16.00%) |
Aug 07, 2024 | 20.01 | 20.46 | 18.14 | 18.50 | 2,389,699 | -1.22(-6.19%) |
Aug 06, 2024 | 20.11 | 20.40 | 19.09 | 19.72 | 1,741,452 | +0.88(+4.67%) |
Aug 05, 2024 | 17.10 | 18.89 | 16.78 | 18.84 | 1,283,372 | -0.04(-0.21%) |
Aug 02, 2024 | 19.61 | 19.80 | 18.72 | 18.88 | 1,657,672 | -1.94(-9.32%) |
|